LifeTech Scientific Corporation (HKG:1302)
Hong Kong · Delayed Price · Currency is HKD 1.760
-0.040 (-2.22%)
Sep 26, 2025, 4:08 PM HKT
LifeTech Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -2.22% | 12,788,000 |
| Sep 25, 2025 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | 0.56% | 32,346,000 |
| Sep 24, 2025 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -1.65% | 15,742,000 |
| Sep 23, 2025 | 1.89 | 1.89 | 1.78 | 1.82 | 1.82 | -2.15% | 19,080,000 |
| Sep 22, 2025 | 1.88 | 1.91 | 1.85 | 1.86 | 1.86 | -0.53% | 20,650,000 |
| Sep 19, 2025 | 1.92 | 1.92 | 1.83 | 1.87 | 1.87 | -0.53% | 26,742,000 |
| Sep 18, 2025 | 1.89 | 1.92 | 1.86 | 1.88 | 1.88 | 0.53% | 28,178,000 |
| Sep 17, 2025 | 1.87 | 1.88 | 1.81 | 1.87 | 1.87 | 1.08% | 17,112,000 |
| Sep 16, 2025 | 1.79 | 1.86 | 1.77 | 1.85 | 1.85 | 2.21% | 22,268,000 |
| Sep 15, 2025 | 1.85 | 1.87 | 1.78 | 1.81 | 1.81 | -2.16% | 43,272,000 |
| Sep 12, 2025 | 1.91 | 1.93 | 1.81 | 1.85 | 1.85 | -3.14% | 56,764,000 |
| Sep 11, 2025 | 1.87 | 1.92 | 1.84 | 1.91 | 1.91 | 1.06% | 24,148,000 |
| Sep 10, 2025 | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -2.58% | 23,290,000 |
| Sep 9, 2025 | 2.01 | 2.01 | 1.93 | 1.94 | 1.94 | -3.00% | 20,337,000 |
| Sep 8, 2025 | 1.98 | 2.07 | 1.96 | 2.00 | 2.00 | 1.01% | 34,750,000 |
| Sep 5, 2025 | 1.87 | 1.98 | 1.86 | 1.98 | 1.98 | 6.45% | 40,759,000 |
| Sep 4, 2025 | 1.97 | 1.98 | 1.83 | 1.86 | 1.86 | -5.58% | 50,410,000 |
| Sep 3, 2025 | 2.00 | 2.06 | 1.94 | 1.97 | 1.97 | -1.50% | 40,348,000 |
| Sep 2, 2025 | 2.02 | 2.04 | 1.97 | 2.00 | 2.00 | - | 28,420,000 |
| Sep 1, 2025 | 1.98 | 2.05 | 1.96 | 2.00 | 2.00 | 2.56% | 31,614,000 |
| Aug 29, 2025 | 2.00 | 2.04 | 1.93 | 1.95 | 1.95 | -2.01% | 40,076,000 |
| Aug 28, 2025 | 2.01 | 2.01 | 1.93 | 1.99 | 1.99 | -1.00% | 36,204,000 |
| Aug 27, 2025 | 2.07 | 2.08 | 1.99 | 2.01 | 2.01 | -1.95% | 24,972,000 |
| Aug 26, 2025 | 2.06 | 2.07 | 2.02 | 2.05 | 2.05 | -0.97% | 31,843,000 |
| Aug 25, 2025 | 2.17 | 2.22 | 2.06 | 2.07 | 2.07 | -3.27% | 67,138,000 |
| Aug 22, 2025 | 2.19 | 2.19 | 2.11 | 2.14 | 2.14 | -0.93% | 23,878,000 |
| Aug 21, 2025 | 2.14 | 2.19 | 2.12 | 2.16 | 2.16 | 1.89% | 26,008,000 |
| Aug 20, 2025 | 2.28 | 2.28 | 2.07 | 2.12 | 2.12 | -7.02% | 70,854,000 |
| Aug 19, 2025 | 2.23 | 2.33 | 2.16 | 2.28 | 2.28 | 3.64% | 77,470,000 |
| Aug 18, 2025 | 2.19 | 2.21 | 2.15 | 2.20 | 2.20 | 1.85% | 43,206,000 |
| Aug 15, 2025 | 2.12 | 2.21 | 2.09 | 2.16 | 2.16 | 2.86% | 44,578,000 |
| Aug 14, 2025 | 2.16 | 2.16 | 2.07 | 2.10 | 2.10 | -2.78% | 35,084,000 |
| Aug 13, 2025 | 2.12 | 2.25 | 2.12 | 2.16 | 2.16 | 1.89% | 49,562,000 |
| Aug 12, 2025 | 2.09 | 2.14 | 2.03 | 2.12 | 2.12 | 2.42% | 33,860,840 |
| Aug 11, 2025 | 2.10 | 2.11 | 2.05 | 2.07 | 2.07 | - | 19,034,000 |
| Aug 8, 2025 | 2.19 | 2.19 | 2.03 | 2.07 | 2.07 | -5.05% | 51,230,000 |
| Aug 7, 2025 | 2.16 | 2.19 | 2.10 | 2.18 | 2.18 | 0.93% | 34,462,000 |
| Aug 6, 2025 | 2.04 | 2.31 | 2.04 | 2.16 | 2.16 | 7.46% | 125,402,000 |
| Aug 5, 2025 | 2.01 | 2.02 | 1.93 | 2.01 | 2.01 | 0.50% | 25,152,000 |
| Aug 4, 2025 | 1.99 | 2.01 | 1.94 | 2.00 | 2.00 | 1.01% | 23,678,000 |
| Aug 1, 2025 | 2.05 | 2.09 | 1.97 | 1.98 | 1.98 | -2.94% | 33,948,000 |
| Jul 31, 2025 | 2.12 | 2.15 | 2.03 | 2.04 | 2.04 | -3.77% | 43,940,000 |
| Jul 30, 2025 | 2.03 | 2.15 | 1.99 | 2.12 | 2.12 | 4.43% | 71,602,000 |
| Jul 29, 2025 | 1.99 | 2.03 | 1.95 | 2.03 | 2.03 | 3.05% | 40,456,000 |
| Jul 28, 2025 | 2.03 | 2.05 | 1.95 | 1.97 | 1.97 | -1.01% | 34,169,552 |
| Jul 25, 2025 | 1.98 | 2.03 | 1.94 | 1.99 | 1.99 | 2.05% | 58,404,000 |
| Jul 24, 2025 | 1.87 | 1.97 | 1.86 | 1.95 | 1.95 | 5.41% | 61,048,001 |
| Jul 23, 2025 | 1.77 | 1.89 | 1.76 | 1.85 | 1.85 | 5.11% | 81,185,000 |
| Jul 22, 2025 | 1.80 | 1.81 | 1.75 | 1.76 | 1.76 | -1.68% | 20,048,000 |
| Jul 21, 2025 | 1.80 | 1.80 | 1.74 | 1.79 | 1.79 | - | 23,006,000 |