LifeTech Scientific Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.670 | 1.710 | 1.650 | 1.660 | 1.660 | 24,222,706 |
| 2024-11-07 | 1.650 | 1.680 | 1.610 | 1.670 | 1.670 | 34,626,000 |
| 2024-11-06 | 1.690 | 1.700 | 1.620 | 1.640 | 1.640 | 23,972,000 |
| 2024-11-05 | 1.700 | 1.710 | 1.660 | 1.690 | 1.690 | 24,508,259 |
| 2024-11-04 | 1.700 | 1.700 | 1.640 | 1.680 | 1.680 | 15,882,920 |
| 2024-11-01 | 1.680 | 1.730 | 1.650 | 1.690 | 1.690 | 33,630,000 |
| 2024-10-31 | 1.870 | 1.900 | 1.670 | 1.670 | 1.670 | 52,220,732 |
| 2024-10-30 | 1.820 | 1.860 | 1.770 | 1.850 | 1.850 | 34,610,400 |
| 2024-10-29 | 1.810 | 1.890 | 1.730 | 1.810 | 1.810 | 58,596,434 |
| 2024-10-28 | 1.560 | 1.920 | 1.560 | 1.780 | 1.780 | 132,144,619 |
| 2024-10-25 | 1.350 | 1.560 | 1.350 | 1.520 | 1.520 | 135,478,000 |
| 2024-10-24 | 1.360 | 1.370 | 1.330 | 1.340 | 1.340 | 19,608,151 |
| 2024-10-23 | 1.370 | 1.390 | 1.340 | 1.360 | 1.360 | 33,554,000 |
| 2024-10-22 | 1.390 | 1.410 | 1.360 | 1.370 | 1.370 | 28,900,485 |
| 2024-10-21 | 1.430 | 1.430 | 1.360 | 1.370 | 1.370 | 29,491,000 |
| 2024-10-18 | 1.380 | 1.440 | 1.360 | 1.410 | 1.410 | 36,880,000 |
| 2024-10-17 | 1.470 | 1.480 | 1.360 | 1.370 | 1.370 | 29,911,400 |
| 2024-10-16 | 1.520 | 1.530 | 1.440 | 1.450 | 1.450 | 24,734,490 |
| 2024-10-15 | 1.620 | 1.640 | 1.490 | 1.510 | 1.510 | 19,240,000 |
| 2024-10-14 | 1.700 | 1.700 | 1.580 | 1.610 | 1.610 | 48,795,030 |
| 2024-10-10 | 1.770 | 1.800 | 1.710 | 1.710 | 1.710 | 25,024,000 |
| 2024-10-09 | 1.860 | 1.880 | 1.720 | 1.750 | 1.750 | 44,106,000 |
| 2024-10-08 | 2.020 | 2.070 | 1.840 | 1.840 | 1.840 | 81,667,502 |
| 2024-10-07 | 1.880 | 2.000 | 1.870 | 2.000 | 2.000 | 33,305,270 |
| 2024-10-04 | 1.810 | 1.860 | 1.790 | 1.840 | 1.840 | 40,896,000 |
| 2024-10-03 | 1.800 | 1.830 | 1.690 | 1.810 | 1.810 | 44,440,753 |
| 2024-10-02 | 1.740 | 1.820 | 1.730 | 1.800 | 1.800 | 41,270,000 |
| 2024-09-30 | 1.640 | 1.770 | 1.630 | 1.740 | 1.740 | 108,668,900 |
| 2024-09-27 | 1.550 | 1.630 | 1.510 | 1.570 | 1.570 | 79,154,000 |
| 2024-09-26 | 1.490 | 1.540 | 1.440 | 1.530 | 1.530 | 80,553,600 |
| 2024-09-25 | 1.510 | 1.540 | 1.470 | 1.490 | 1.490 | 21,524,000 |
| 2024-09-24 | 1.480 | 1.530 | 1.470 | 1.490 | 1.490 | 40,296,000 |
| 2024-09-23 | 1.440 | 1.480 | 1.430 | 1.480 | 1.480 | 19,390,000 |
| 2024-09-20 | 1.430 | 1.460 | 1.410 | 1.440 | 1.440 | 14,200,000 |
| 2024-09-19 | 1.370 | 1.450 | 1.350 | 1.410 | 1.410 | 47,908,000 |
| 2024-09-17 | 1.420 | 1.430 | 1.290 | 1.370 | 1.370 | 35,958,000 |
| 2024-09-16 | 1.330 | 1.410 | 1.310 | 1.410 | 1.410 | 56,466,000 |
| 2024-09-13 | 1.310 | 1.330 | 1.300 | 1.320 | 1.320 | 37,616,000 |
| 2024-09-12 | 1.330 | 1.350 | 1.290 | 1.310 | 1.310 | 28,346,000 |
| 2024-09-11 | 1.330 | 1.340 | 1.310 | 1.320 | 1.320 | 25,956,000 |
| 2024-09-10 | 1.360 | 1.370 | 1.290 | 1.330 | 1.330 | 35,804,000 |
| 2024-09-09 | 1.390 | 1.390 | 1.240 | 1.350 | 1.350 | 46,304,000 |
| 2024-09-05 | 1.400 | 1.420 | 1.370 | 1.390 | 1.390 | 14,606,000 |
| 2024-09-04 | 1.390 | 1.430 | 1.380 | 1.400 | 1.400 | 24,652,000 |
| 2024-09-03 | 1.400 | 1.470 | 1.390 | 1.400 | 1.400 | 39,352,000 |
| 2024-09-02 | 1.410 | 1.420 | 1.360 | 1.400 | 1.400 | 19,962,000 |
| 2024-08-30 | 1.390 | 1.450 | 1.380 | 1.410 | 1.410 | 35,774,000 |
| 2024-08-29 | 1.370 | 1.390 | 1.350 | 1.390 | 1.390 | 46,494,000 |
| 2024-08-28 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 7,970,000 |
| 2024-08-27 | 1.380 | 1.380 | 1.340 | 1.370 | 1.370 | 8,280,000 |
| 2024-08-26 | 1.370 | 1.430 | 1.360 | 1.370 | 1.370 | 13,918,000 |
| 2024-08-23 | 1.410 | 1.410 | 1.340 | 1.360 | 1.360 | 24,978,000 |
| 2024-08-22 | 1.430 | 1.440 | 1.380 | 1.400 | 1.400 | 8,619,800 |
| 2024-08-21 | 1.440 | 1.440 | 1.400 | 1.420 | 1.420 | 4,076,000 |
| 2024-08-20 | 1.520 | 1.540 | 1.440 | 1.440 | 1.440 | 26,920,000 |
| 2024-08-19 | 1.530 | 1.580 | 1.510 | 1.520 | 1.520 | 43,666,000 |
| 2024-08-16 | 1.510 | 1.550 | 1.500 | 1.520 | 1.520 | 53,578,000 |
| 2024-08-15 | 1.520 | 1.560 | 1.490 | 1.500 | 1.500 | 37,806,000 |
| 2024-08-14 | 1.570 | 1.570 | 1.500 | 1.520 | 1.520 | 9,060,000 |
| 2024-08-13 | 1.590 | 1.600 | 1.550 | 1.570 | 1.570 | 6,545,034 |
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.