LifeTech Scientific Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.390 | 1.490 | 1.390 | 1.480 | 1.480 | 47,146,000 |
| 2025-02-07 | 1.340 | 1.410 | 1.340 | 1.380 | 1.380 | 23,062,000 |
| 2025-02-06 | 1.320 | 1.340 | 1.290 | 1.340 | 1.340 | 15,398,000 |
| 2025-02-05 | 1.290 | 1.330 | 1.280 | 1.310 | 1.310 | 9,980,000 |
| 2025-02-04 | 1.280 | 1.290 | 1.250 | 1.280 | 1.280 | 4,516,000 |
| 2025-02-03 | 1.310 | 1.310 | 1.240 | 1.280 | 1.280 | 4,012,000 |
| 2025-01-28 | 1.310 | 1.330 | 1.290 | 1.300 | 1.300 | 994,000 |
| 2025-01-27 | 1.290 | 1.330 | 1.270 | 1.310 | 1.310 | 18,064,000 |
| 2025-01-24 | 1.280 | 1.300 | 1.270 | 1.280 | 1.280 | 7,792,000 |
| 2025-01-23 | 1.270 | 1.300 | 1.250 | 1.260 | 1.260 | 11,642,000 |
| 2025-01-22 | 1.330 | 1.330 | 1.250 | 1.260 | 1.260 | 40,282,000 |
| 2025-01-21 | 1.360 | 1.370 | 1.310 | 1.320 | 1.320 | 12,668,000 |
| 2025-01-20 | 1.350 | 1.390 | 1.350 | 1.360 | 1.360 | 15,476,000 |
| 2025-01-17 | 1.360 | 1.370 | 1.330 | 1.340 | 1.340 | 15,576,000 |
| 2025-01-16 | 1.350 | 1.370 | 1.340 | 1.350 | 1.350 | 8,166,400 |
| 2025-01-15 | 1.340 | 1.350 | 1.320 | 1.340 | 1.340 | 7,808,000 |
| 2025-01-14 | 1.320 | 1.360 | 1.310 | 1.340 | 1.340 | 9,554,000 |
| 2025-01-13 | 1.290 | 1.320 | 1.270 | 1.320 | 1.320 | 10,758,000 |
| 2025-01-10 | 1.340 | 1.350 | 1.290 | 1.290 | 1.290 | 16,360,000 |
| 2025-01-09 | 1.340 | 1.340 | 1.330 | 1.340 | 1.340 | 6,376,000 |
| 2025-01-08 | 1.360 | 1.360 | 1.320 | 1.330 | 1.330 | 14,650,000 |
| 2025-01-07 | 1.350 | 1.350 | 1.310 | 1.350 | 1.350 | 20,414,000 |
| 2025-01-06 | 1.360 | 1.390 | 1.330 | 1.340 | 1.340 | 13,088,000 |
| 2025-01-03 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 9,367,381 |
| 2025-01-02 | 1.390 | 1.400 | 1.350 | 1.370 | 1.370 | 14,076,000 |
| 2024-12-31 | 1.400 | 1.430 | 1.380 | 1.390 | 1.390 | 14,432,000 |
| 2024-12-30 | 1.440 | 1.450 | 1.380 | 1.390 | 1.390 | 34,952,000 |
| 2024-12-27 | 1.460 | 1.460 | 1.420 | 1.440 | 1.440 | 18,678,500 |
| 2024-12-24 | 1.460 | 1.480 | 1.440 | 1.460 | 1.460 | 10,934,000 |
| 2024-12-23 | 1.470 | 1.500 | 1.450 | 1.450 | 1.450 | 11,978,000 |
| 2024-12-20 | 1.500 | 1.500 | 1.460 | 1.470 | 1.470 | 11,978,000 |
| 2024-12-19 | 1.500 | 1.500 | 1.450 | 1.490 | 1.490 | 18,900,000 |
| 2024-12-18 | 1.480 | 1.520 | 1.470 | 1.500 | 1.500 | 23,257,700 |
| 2024-12-17 | 1.490 | 1.500 | 1.450 | 1.470 | 1.470 | 35,399,338 |
| 2024-12-16 | 1.510 | 1.530 | 1.480 | 1.490 | 1.490 | 27,929,497 |
| 2024-12-13 | 1.540 | 1.540 | 1.480 | 1.500 | 1.500 | 45,023,600 |
| 2024-12-12 | 1.590 | 1.600 | 1.510 | 1.530 | 1.530 | 30,858,000 |
| 2024-12-11 | 1.600 | 1.630 | 1.550 | 1.580 | 1.580 | 16,186,000 |
| 2024-12-10 | 1.540 | 1.620 | 1.500 | 1.590 | 1.590 | 40,816,000 |
| 2024-12-09 | 1.460 | 1.490 | 1.430 | 1.490 | 1.490 | 21,208,000 |
| 2024-12-06 | 1.490 | 1.510 | 1.440 | 1.450 | 1.450 | 44,981,316 |
| 2024-12-05 | 1.580 | 1.600 | 1.480 | 1.490 | 1.490 | 55,470,000 |
| 2024-12-04 | 1.600 | 1.620 | 1.570 | 1.580 | 1.580 | 25,084,000 |
| 2024-12-03 | 1.600 | 1.620 | 1.570 | 1.590 | 1.590 | 13,788,173 |
| 2024-12-02 | 1.500 | 1.600 | 1.490 | 1.580 | 1.580 | 31,450,000 |
| 2024-11-29 | 1.470 | 1.490 | 1.450 | 1.480 | 1.480 | 19,056,000 |
| 2024-11-28 | 1.490 | 1.510 | 1.450 | 1.460 | 1.460 | 17,891,298 |
| 2024-11-27 | 1.420 | 1.500 | 1.410 | 1.490 | 1.490 | 84,949,136 |
| 2024-11-26 | 1.430 | 1.450 | 1.410 | 1.420 | 1.420 | 26,987,408 |
| 2024-11-25 | 1.430 | 1.460 | 1.380 | 1.420 | 1.420 | 50,792,000 |
| 2024-11-22 | 1.490 | 1.510 | 1.420 | 1.430 | 1.430 | 31,078,611 |
| 2024-11-21 | 1.520 | 1.520 | 1.470 | 1.480 | 1.480 | 28,813,000 |
| 2024-11-20 | 1.500 | 1.520 | 1.480 | 1.510 | 1.510 | 35,412,000 |
| 2024-11-19 | 1.520 | 1.530 | 1.450 | 1.490 | 1.490 | 25,914,000 |
| 2024-11-18 | 1.520 | 1.550 | 1.480 | 1.500 | 1.500 | 32,488,000 |
| 2024-11-15 | 1.570 | 1.610 | 1.510 | 1.520 | 1.520 | 17,580,000 |
| 2024-11-14 | 1.600 | 1.620 | 1.530 | 1.570 | 1.570 | 25,490,000 |
| 2024-11-13 | 1.640 | 1.650 | 1.570 | 1.590 | 1.590 | 28,028,000 |
| 2024-11-12 | 1.630 | 1.690 | 1.620 | 1.640 | 1.640 | 26,504,000 |
| 2024-11-11 | 1.670 | 1.680 | 1.600 | 1.620 | 1.620 | 16,948,000 |
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.