LifeTech Scientific Corporation (HKG:1302)
Hong Kong · Delayed Price · Currency is HKD 1.660
-0.060 (-3.49%)
May 29, 2026, 4:08 PM HKT
LifeTech Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.71 | 1.75 | 1.63 | 1.66 | 1.66 | -3.49% | 36,540,000 |
| May 28, 2026 | 1.77 | 1.82 | 1.71 | 1.72 | 1.72 | -4.97% | 26,638,000 |
| May 27, 2026 | 1.77 | 1.81 | 1.68 | 1.81 | 1.81 | 2.26% | 64,452,000 |
| May 26, 2026 | 2.35 | 2.38 | 1.76 | 1.77 | 1.77 | -23.38% | 234,392,000 |
| May 22, 2026 | 2.09 | 2.32 | 2.09 | 2.31 | 2.31 | 11.59% | 108,800,000 |
| May 21, 2026 | 2.15 | 2.18 | 2.06 | 2.07 | 2.07 | -2.82% | 28,226,000 |
| May 20, 2026 | 2.09 | 2.15 | 2.05 | 2.13 | 2.13 | 2.40% | 20,684,000 |
| May 19, 2026 | 2.12 | 2.14 | 2.05 | 2.08 | 2.08 | -1.89% | 19,482,000 |
| May 18, 2026 | 2.09 | 2.13 | 2.03 | 2.12 | 2.12 | 1.92% | 19,750,000 |
| May 15, 2026 | 2.10 | 2.10 | 2.03 | 2.08 | 2.08 | 0.48% | 21,692,000 |
| May 14, 2026 | 2.05 | 2.08 | 2.02 | 2.07 | 2.07 | 0.98% | 18,004,000 |
| May 13, 2026 | 2.09 | 2.14 | 2.04 | 2.05 | 2.05 | -0.97% | 26,362,000 |
| May 12, 2026 | 1.97 | 2.09 | 1.95 | 2.07 | 2.07 | 6.15% | 33,348,000 |
| May 11, 2026 | 2.02 | 2.02 | 1.93 | 1.95 | 1.95 | -2.50% | 27,512,000 |
| May 8, 2026 | 2.05 | 2.05 | 1.98 | 2.00 | 2.00 | -1.48% | 11,422,440 |
| May 7, 2026 | 2.02 | 2.06 | 2.01 | 2.03 | 2.03 | 1.00% | 12,630,000 |
| May 6, 2026 | 2.08 | 2.12 | 1.98 | 2.01 | 2.01 | -3.37% | 34,866,000 |
| May 5, 2026 | 2.09 | 2.09 | 2.03 | 2.08 | 2.08 | -0.48% | 9,248,000 |
| May 4, 2026 | 2.16 | 2.16 | 2.07 | 2.09 | 2.09 | -3.24% | 15,132,000 |
| Apr 30, 2026 | 2.11 | 2.24 | 2.09 | 2.16 | 2.16 | 1.89% | 75,326,000 |
| Apr 29, 2026 | 2.09 | 2.12 | 2.04 | 2.12 | 2.12 | 1.92% | 30,238,000 |
| Apr 28, 2026 | 2.11 | 2.12 | 2.02 | 2.08 | 2.08 | -1.89% | 36,672,000 |
| Apr 27, 2026 | 1.99 | 2.13 | 1.97 | 2.12 | 2.12 | 7.61% | 74,104,000 |
| Apr 24, 2026 | 1.90 | 2.03 | 1.85 | 1.97 | 1.97 | 4.79% | 48,862,000 |
| Apr 23, 2026 | 1.92 | 1.94 | 1.86 | 1.88 | 1.88 | -2.08% | 31,302,000 |
| Apr 22, 2026 | 1.91 | 1.98 | 1.87 | 1.92 | 1.92 | - | 38,380,000 |
| Apr 21, 2026 | 1.94 | 1.97 | 1.90 | 1.92 | 1.92 | -1.54% | 13,688,000 |
| Apr 20, 2026 | 1.90 | 1.96 | 1.89 | 1.95 | 1.95 | 2.63% | 27,682,000 |
| Apr 17, 2026 | 1.87 | 1.91 | 1.80 | 1.90 | 1.90 | 1.06% | 23,622,000 |
| Apr 16, 2026 | 1.88 | 1.91 | 1.84 | 1.88 | 1.88 | 1.08% | 23,780,000 |
| Apr 15, 2026 | 1.89 | 1.89 | 1.83 | 1.86 | 1.86 | -0.53% | 20,908,000 |
| Apr 14, 2026 | 1.88 | 1.90 | 1.85 | 1.87 | 1.87 | 0.54% | 15,500,000 |
| Apr 13, 2026 | 1.92 | 1.93 | 1.84 | 1.86 | 1.86 | -4.62% | 21,494,000 |
| Apr 10, 2026 | 1.92 | 1.95 | 1.90 | 1.95 | 1.95 | 2.63% | 18,592,000 |
| Apr 9, 2026 | 1.92 | 1.96 | 1.88 | 1.90 | 1.90 | -1.04% | 22,874,170 |
| Apr 8, 2026 | 1.83 | 1.92 | 1.81 | 1.92 | 1.92 | 5.49% | 47,240,960 |
| Apr 2, 2026 | 1.82 | 1.83 | 1.78 | 1.82 | 1.82 | 0.55% | 19,708,000 |
| Apr 1, 2026 | 1.70 | 1.87 | 1.70 | 1.81 | 1.81 | 7.74% | 66,396,000 |
| Mar 31, 2026 | 1.74 | 1.76 | 1.67 | 1.68 | 1.68 | -4.55% | 12,802,000 |
| Mar 30, 2026 | 1.70 | 1.77 | 1.69 | 1.76 | 1.76 | 2.33% | 16,450,000 |
| 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 |