LifeTech Scientific Corporation (HKG:1302)
Hong Kong · Delayed Price · Currency is HKD 1.590
+0.010 (0.63%)
At close: Mar 4, 2026
LifeTech Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.59 | 1.60 | 1.55 | 1.59 | - | 0.63% | 9,276,000 |
| 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 |
| Jan 13, 2026 | 1.66 | 1.69 | 1.62 | 1.64 | 1.64 | 0.61% | 21,985,000 |
| Jan 12, 2026 | 1.66 | 1.68 | 1.62 | 1.63 | 1.63 | -1.81% | 18,858,760 |
| Jan 9, 2026 | 1.59 | 1.68 | 1.55 | 1.66 | 1.66 | 5.06% | 43,260,680 |
| Jan 8, 2026 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | 0.64% | 16,569,000 |
| Jan 7, 2026 | 1.61 | 1.63 | 1.56 | 1.57 | 1.57 | -2.48% | 35,396,000 |
| Jan 6, 2026 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | -1.23% | 20,098,000 |
| Jan 5, 2026 | 1.58 | 1.63 | 1.55 | 1.63 | 1.63 | 3.16% | 25,570,000 |
| Jan 2, 2026 | 1.55 | 1.58 | 1.52 | 1.58 | 1.58 | 1.28% | 7,338,000 |
| Dec 31, 2025 | 1.54 | 1.56 | 1.51 | 1.56 | 1.56 | 2.63% | 12,994,000 |
| Dec 30, 2025 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -1.94% | 19,342,000 |
| Dec 29, 2025 | 1.58 | 1.59 | 1.54 | 1.55 | 1.55 | -1.27% | 13,664,000 |
| Dec 24, 2025 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | - | 10,570,440 |
| Dec 23, 2025 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | -0.63% | 7,596,000 |
| Dec 22, 2025 | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | 0.64% | 17,488,000 |
| Dec 19, 2025 | 1.58 | 1.63 | 1.55 | 1.57 | 1.57 | - | 37,876,000 |
| Dec 18, 2025 | 1.51 | 1.59 | 1.47 | 1.57 | 1.57 | 4.67% | 44,982,821 |
| Dec 17, 2025 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -1.32% | 24,594,000 |