LifeTech Scientific Corporation (HKG:1302)
Hong Kong · Delayed Price · Currency is HKD 1.720
+0.040 (2.38%)
At close: Mar 27, 2026
LifeTech Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.68 | 1.72 | 1.66 | 1.72 | 1.72 | 2.38% | 13,806,000 |
| Mar 26, 2026 | 1.69 | 1.72 | 1.66 | 1.68 | 1.68 | -1.18% | 7,126,000 |
| Mar 25, 2026 | 1.66 | 1.72 | 1.65 | 1.70 | 1.70 | 2.41% | 9,754,000 |
| Mar 24, 2026 | 1.67 | 1.67 | 1.61 | 1.66 | 1.66 | 2.47% | 7,934,000 |
| Mar 23, 2026 | 1.68 | 1.68 | 1.60 | 1.62 | 1.62 | -3.57% | 12,412,000 |
| Mar 20, 2026 | 1.68 | 1.72 | 1.66 | 1.68 | 1.68 | -1.18% | 13,523,370 |
| Mar 19, 2026 | 1.71 | 1.72 | 1.66 | 1.70 | 1.70 | -0.58% | 12,062,000 |
| Mar 18, 2026 | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | 1.79% | 6,487,904 |
| Mar 17, 2026 | 1.71 | 1.72 | 1.67 | 1.68 | 1.68 | -1.18% | 10,076,000 |
| Mar 16, 2026 | 1.76 | 1.76 | 1.67 | 1.70 | 1.70 | -2.30% | 11,118,000 |
| Mar 13, 2026 | 1.76 | 1.77 | 1.72 | 1.74 | 1.74 | -1.69% | 7,290,000 |
| Mar 12, 2026 | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | -0.56% | 10,970,000 |
| Mar 11, 2026 | 1.72 | 1.79 | 1.72 | 1.78 | 1.78 | 3.49% | 16,890,000 |
| Mar 10, 2026 | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | - | 10,636,000 |
| Mar 9, 2026 | 1.70 | 1.72 | 1.66 | 1.72 | 1.72 | 1.18% | 18,358,000 |
| Mar 6, 2026 | 1.61 | 1.71 | 1.61 | 1.70 | 1.70 | 4.29% | 16,862,000 |
| Mar 5, 2026 | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | 2.52% | 9,856,000 |
| Mar 4, 2026 | 1.59 | 1.60 | 1.55 | 1.59 | 1.59 | 0.63% | 10,266,000 |
| Mar 3, 2026 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -1.25% | 13,086,000 |
| Mar 2, 2026 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | -2.44% | 12,306,000 |
| Feb 27, 2026 | 1.63 | 1.65 | 1.60 | 1.64 | 1.64 | 1.23% | 6,672,000 |
| Feb 26, 2026 | 1.69 | 1.69 | 1.61 | 1.62 | 1.62 | -2.99% | 18,254,000 |
| Feb 25, 2026 | 1.69 | 1.70 | 1.64 | 1.67 | 1.67 | -1.18% | 14,210,000 |
| Feb 24, 2026 | 1.75 | 1.75 | 1.64 | 1.69 | 1.69 | -3.43% | 39,612,000 |
| Feb 23, 2026 | 1.73 | 1.76 | 1.71 | 1.75 | 1.75 | 2.94% | 4,490,000 |
| Feb 20, 2026 | 1.73 | 1.76 | 1.70 | 1.70 | 1.70 | -0.58% | 1,806,000 |
| Feb 16, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 606,000 |
| Feb 13, 2026 | 1.65 | 1.73 | 1.63 | 1.72 | 1.72 | 2.99% | 14,860,000 |
| Feb 12, 2026 | 1.69 | 1.70 | 1.65 | 1.67 | 1.67 | -1.18% | 10,502,000 |
| Feb 11, 2026 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | - | 6,202,000 |
| Feb 10, 2026 | 1.73 | 1.75 | 1.68 | 1.69 | 1.69 | -1.74% | 16,366,000 |
| Feb 9, 2026 | 1.73 | 1.76 | 1.71 | 1.72 | 1.72 | 1.18% | 8,334,000 |
| Feb 6, 2026 | 1.69 | 1.72 | 1.67 | 1.70 | 1.70 | -0.58% | 7,016,000 |
| Feb 5, 2026 | 1.70 | 1.71 | 1.67 | 1.71 | 1.71 | 1.79% | 8,930,000 |
| Feb 4, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -2.89% | 14,634,000 |
| Feb 3, 2026 | 1.76 | 1.76 | 1.71 | 1.73 | 1.73 | - | 9,766,000 |
| Feb 2, 2026 | 1.83 | 1.83 | 1.70 | 1.73 | 1.73 | -5.46% | 25,948,000 |
| Jan 30, 2026 | 1.89 | 1.90 | 1.76 | 1.83 | 1.83 | -1.61% | 33,038,000 |
| Jan 29, 2026 | 1.74 | 1.86 | 1.74 | 1.86 | 1.86 | 8.14% | 49,940,000 |
| Jan 28, 2026 | 1.72 | 1.74 | 1.69 | 1.72 | 1.72 | -0.58% | 16,086,000 |
| Jan 27, 2026 | 1.81 | 1.81 | 1.67 | 1.73 | 1.73 | -4.42% | 45,510,000 |
| Jan 26, 2026 | 1.79 | 1.85 | 1.78 | 1.81 | 1.81 | 0.56% | 16,189,000 |
| Jan 23, 2026 | 1.82 | 1.85 | 1.78 | 1.80 | 1.80 | -1.64% | 16,128,000 |
| Jan 22, 2026 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | 1.10% | 15,294,000 |
| Jan 21, 2026 | 1.71 | 1.82 | 1.70 | 1.81 | 1.81 | 5.23% | 29,072,000 |
| Jan 20, 2026 | 1.75 | 1.77 | 1.71 | 1.72 | 1.72 | -1.71% | 10,594,000 |
| Jan 19, 2026 | 1.74 | 1.78 | 1.73 | 1.75 | 1.75 | - | 18,040,000 |
| Jan 16, 2026 | 1.74 | 1.76 | 1.69 | 1.75 | 1.75 | 2.94% | 21,901,000 |
| Jan 15, 2026 | 1.75 | 1.76 | 1.70 | 1.70 | 1.70 | -1.16% | 22,296,000 |
| Jan 14, 2026 | 1.64 | 1.74 | 1.64 | 1.72 | 1.72 | 4.88% | 42,148,000 |