LifeTech Scientific Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.580 | 1.590 | 1.510 | 1.550 | 1.550 | 31,576,000 |
| 2025-05-09 | 1.590 | 1.600 | 1.560 | 1.570 | 1.570 | 9,238,000 |
| 2025-05-08 | 1.590 | 1.610 | 1.570 | 1.580 | 1.580 | 17,104,000 |
| 2025-05-07 | 1.560 | 1.680 | 1.560 | 1.580 | 1.580 | 47,258,000 |
| 2025-05-06 | 1.480 | 1.580 | 1.440 | 1.570 | 1.570 | 49,508,000 |
| 2025-05-02 | 1.440 | 1.470 | 1.410 | 1.470 | 1.470 | 4,434,000 |
| 2025-04-30 | 1.430 | 1.470 | 1.420 | 1.440 | 1.440 | 19,214,000 |
| 2025-04-29 | 1.440 | 1.460 | 1.420 | 1.420 | 1.420 | 7,476,000 |
| 2025-04-28 | 1.460 | 1.480 | 1.420 | 1.440 | 1.440 | 15,782,000 |
| 2025-04-25 | 1.480 | 1.480 | 1.440 | 1.460 | 1.460 | 13,320,000 |
| 2025-04-24 | 1.500 | 1.510 | 1.440 | 1.470 | 1.470 | 17,280,000 |
| 2025-04-23 | 1.490 | 1.510 | 1.470 | 1.490 | 1.490 | 15,058,000 |
| 2025-04-22 | 1.410 | 1.500 | 1.410 | 1.470 | 1.470 | 28,238,000 |
| 2025-04-17 | 1.360 | 1.420 | 1.360 | 1.410 | 1.410 | 16,850,000 |
| 2025-04-16 | 1.420 | 1.420 | 1.340 | 1.360 | 1.360 | 11,062,000 |
| 2025-04-15 | 1.430 | 1.440 | 1.390 | 1.410 | 1.410 | 12,100,000 |
| 2025-04-14 | 1.450 | 1.470 | 1.420 | 1.430 | 1.430 | 13,650,000 |
| 2025-04-11 | 1.380 | 1.440 | 1.380 | 1.430 | 1.430 | 17,872,000 |
| 2025-04-10 | 1.410 | 1.430 | 1.370 | 1.380 | 1.380 | 19,222,000 |
| 2025-04-09 | 1.310 | 1.370 | 1.260 | 1.360 | 1.360 | 20,174,000 |
| 2025-04-08 | 1.340 | 1.370 | 1.290 | 1.340 | 1.340 | 27,486,000 |
| 2025-04-07 | 1.520 | 1.520 | 1.280 | 1.310 | 1.310 | 73,168,562 |
| 2025-04-03 | 1.640 | 1.660 | 1.560 | 1.590 | 1.590 | 22,948,280 |
| 2025-04-02 | 1.660 | 1.670 | 1.610 | 1.640 | 1.640 | 11,666,000 |
| 2025-04-01 | 1.650 | 1.710 | 1.620 | 1.630 | 1.630 | 29,326,000 |
| 2025-03-31 | 1.630 | 1.700 | 1.590 | 1.640 | 1.640 | 33,468,000 |
| 2025-03-28 | 1.620 | 1.640 | 1.550 | 1.620 | 1.620 | 25,533,571 |
| 2025-03-27 | 1.600 | 1.640 | 1.560 | 1.610 | 1.610 | 21,482,000 |
| 2025-03-26 | 1.520 | 1.650 | 1.500 | 1.580 | 1.580 | 31,434,000 |
| 2025-03-25 | 1.590 | 1.590 | 1.500 | 1.510 | 1.510 | 23,034,000 |
| 2025-03-24 | 1.710 | 1.730 | 1.550 | 1.590 | 1.590 | 35,356,000 |
| 2025-03-21 | 1.650 | 1.680 | 1.620 | 1.680 | 1.680 | 24,832,000 |
| 2025-03-20 | 1.690 | 1.690 | 1.630 | 1.640 | 1.640 | 18,474,841 |
| 2025-03-19 | 1.620 | 1.700 | 1.610 | 1.690 | 1.690 | 27,026,000 |
| 2025-03-18 | 1.630 | 1.630 | 1.590 | 1.620 | 1.620 | 17,920,000 |
| 2025-03-17 | 1.650 | 1.680 | 1.590 | 1.600 | 1.600 | 18,630,000 |
| 2025-03-14 | 1.610 | 1.670 | 1.600 | 1.640 | 1.640 | 22,672,000 |
| 2025-03-13 | 1.610 | 1.610 | 1.560 | 1.590 | 1.590 | 17,424,113 |
| 2025-03-12 | 1.650 | 1.660 | 1.580 | 1.600 | 1.600 | 26,448,518 |
| 2025-03-11 | 1.650 | 1.650 | 1.610 | 1.640 | 1.640 | 13,710,000 |
| 2025-03-10 | 1.690 | 1.720 | 1.630 | 1.660 | 1.660 | 18,122,000 |
| 2025-03-07 | 1.650 | 1.700 | 1.630 | 1.650 | 1.650 | 37,522,000 |
| 2025-03-06 | 1.620 | 1.690 | 1.600 | 1.650 | 1.650 | 26,432,000 |
| 2025-03-05 | 1.580 | 1.600 | 1.550 | 1.580 | 1.580 | 16,384,000 |
| 2025-03-04 | 1.570 | 1.600 | 1.500 | 1.560 | 1.560 | 22,874,000 |
| 2025-03-03 | 1.650 | 1.680 | 1.530 | 1.550 | 1.550 | 39,387,000 |
| 2025-02-28 | 1.820 | 1.820 | 1.630 | 1.630 | 1.630 | 57,977,000 |
| 2025-02-27 | 1.740 | 1.820 | 1.700 | 1.780 | 1.780 | 73,249,000 |
| 2025-02-26 | 1.590 | 1.820 | 1.560 | 1.700 | 1.700 | 109,478,982 |
| 2025-02-25 | 1.550 | 1.590 | 1.520 | 1.580 | 1.580 | 34,006,000 |
| 2025-02-24 | 1.580 | 1.600 | 1.520 | 1.570 | 1.570 | 34,944,180 |
| 2025-02-21 | 1.520 | 1.580 | 1.520 | 1.570 | 1.570 | 37,426,000 |
| 2025-02-20 | 1.480 | 1.520 | 1.450 | 1.510 | 1.510 | 32,934,000 |
| 2025-02-19 | 1.460 | 1.480 | 1.430 | 1.470 | 1.470 | 13,044,000 |
| 2025-02-18 | 1.450 | 1.500 | 1.440 | 1.460 | 1.460 | 17,880,000 |
| 2025-02-17 | 1.450 | 1.510 | 1.430 | 1.480 | 1.480 | 23,790,000 |
| 2025-02-14 | 1.390 | 1.450 | 1.390 | 1.440 | 1.440 | 20,602,986 |
| 2025-02-13 | 1.430 | 1.450 | 1.370 | 1.370 | 1.370 | 19,275,900 |
| 2025-02-12 | 1.440 | 1.470 | 1.400 | 1.430 | 1.430 | 27,016,000 |
| 2025-02-11 | 1.490 | 1.490 | 1.420 | 1.430 | 1.430 | 14,960,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.