LifeTech Scientific Corporation (HKG:1302)
Hong Kong · Delayed Price · Currency is HKD 1.470
+0.070 (5.00%)
Jul 31, 2026, 4:08 PM HKT
LifeTech Scientific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.43 | 1.47 | 1.38 | 1.47 | 1.47 | 5.00% | 15,492,000 |
| Jul 30, 2026 | 1.42 | 1.45 | 1.39 | 1.40 | 1.40 | -2.10% | 13,736,000 |
| Jul 29, 2026 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 6,402,000 |
| Jul 28, 2026 | 1.50 | 1.51 | 1.40 | 1.42 | 1.42 | -5.96% | 16,732,000 |
| Jul 27, 2026 | 1.47 | 1.54 | 1.46 | 1.51 | 1.51 | 2.72% | 11,872,000 |
| Jul 24, 2026 | 1.58 | 1.58 | 1.46 | 1.47 | 1.47 | -7.55% | 23,210,000 |
| Jul 23, 2026 | 1.43 | 1.60 | 1.41 | 1.59 | 1.59 | 11.97% | 57,656,000 |
| Jul 22, 2026 | 1.40 | 1.48 | 1.35 | 1.42 | 1.42 | 2.16% | 47,328,000 |
| Jul 21, 2026 | 1.43 | 1.45 | 1.32 | 1.39 | 1.39 | -1.42% | 71,254,000 |
| Jul 20, 2026 | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | - | 13,540,000 |
| Jul 17, 2026 | 1.43 | 1.46 | 1.36 | 1.41 | 1.41 | -3.42% | 19,034,000 |
| Jul 16, 2026 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | 2.10% | 12,512,188 |
| Jul 15, 2026 | 1.38 | 1.45 | 1.38 | 1.43 | 1.43 | 1.42% | 8,720,000 |
| Jul 14, 2026 | 1.39 | 1.41 | 1.35 | 1.41 | 1.41 | 2.17% | 13,878,000 |
| Jul 13, 2026 | 1.40 | 1.41 | 1.35 | 1.38 | 1.38 | -1.43% | 8,992,000 |
| Jul 10, 2026 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | 0.72% | 13,198,000 |
| Jul 9, 2026 | 1.40 | 1.43 | 1.38 | 1.39 | 1.39 | -2.11% | 16,368,000 |
| Jul 8, 2026 | 1.45 | 1.46 | 1.40 | 1.42 | 1.42 | -2.07% | 14,420,000 |
| Jul 7, 2026 | 1.54 | 1.54 | 1.43 | 1.45 | 1.45 | -5.23% | 10,956,000 |
| Jul 6, 2026 | 1.49 | 1.56 | 1.49 | 1.53 | 1.53 | 3.38% | 19,838,000 |
| Jul 3, 2026 | 1.39 | 1.50 | 1.39 | 1.48 | 1.48 | 6.47% | 22,696,000 |
| Jul 2, 2026 | 1.40 | 1.42 | 1.35 | 1.39 | 1.39 | 0.72% | 27,038,000 |
| Jun 30, 2026 | 1.42 | 1.42 | 1.34 | 1.38 | 1.38 | -2.82% | 22,638,000 |
| Jun 29, 2026 | 1.37 | 1.47 | 1.37 | 1.42 | 1.42 | 3.65% | 16,444,000 |
| Jun 26, 2026 | 1.38 | 1.38 | 1.30 | 1.37 | 1.37 | -0.72% | 24,520,337 |
| Jun 25, 2026 | 1.44 | 1.44 | 1.35 | 1.38 | 1.38 | -2.82% | 21,656,000 |
| Jun 24, 2026 | 1.47 | 1.48 | 1.40 | 1.42 | 1.42 | -2.74% | 22,628,000 |
| Jun 23, 2026 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | 0.69% | 8,842,000 |
| Jun 22, 2026 | 1.51 | 1.51 | 1.43 | 1.45 | 1.45 | -3.97% | 16,004,000 |
| Jun 18, 2026 | 1.50 | 1.51 | 1.46 | 1.51 | 1.51 | -0.66% | 19,145,000 |
| Jun 17, 2026 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | - | 6,718,000 |
| Jun 16, 2026 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | -2.56% | 14,316,000 |
| Jun 15, 2026 | 1.61 | 1.61 | 1.55 | 1.56 | 1.56 | -1.27% | 12,620,000 |
| Jun 12, 2026 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -1.25% | 11,890,000 |
| Jun 11, 2026 | 1.68 | 1.68 | 1.57 | 1.60 | 1.60 | -1.84% | 12,658,000 |
| Jun 10, 2026 | 1.63 | 1.63 | 1.59 | 1.63 | 1.63 | 0.62% | 9,254,000 |
| Jun 9, 2026 | 1.70 | 1.72 | 1.62 | 1.62 | 1.62 | -2.41% | 17,174,000 |
| Jun 8, 2026 | 1.63 | 1.70 | 1.57 | 1.66 | 1.66 | 2.47% | 19,760,000 |
| Jun 5, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -1.22% | 13,168,000 |
| Jun 4, 2026 | 1.63 | 1.67 | 1.59 | 1.64 | 1.64 | 1.23% | 16,512,000 |
| Jun 3, 2026 | 1.65 | 1.65 | 1.57 | 1.62 | 1.62 | -0.61% | 23,830,000 |
| Jun 2, 2026 | 1.74 | 1.74 | 1.62 | 1.63 | 1.63 | -6.32% | 32,276,000 |
| Jun 1, 2026 | 1.68 | 1.81 | 1.68 | 1.74 | 1.74 | 4.82% | 29,222,000 |
| 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 |