LifeTech Scientific Corporation (HKG:1302)
Hong Kong · Delayed Price · Currency is HKD 1.515
-0.060 (-3.81%)
Nov 11, 2026, 4:08 PM HKT
LifeTech Scientific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | -3.81% | 24,230,000 |
| Nov 10, 2026 | 1.50 | 1.62 | 1.48 | 1.58 | 1.58 | 6.78% | 54,738,999 |
| Nov 9, 2026 | 1.67 | 1.68 | 1.41 | 1.48 | 1.48 | -11.14% | 152,424,000 |
| Nov 6, 2026 | 1.63 | 1.69 | 1.59 | 1.66 | 1.66 | 1.53% | 60,624,000 |
| Nov 5, 2026 | 1.67 | 1.69 | 1.60 | 1.64 | 1.64 | -1.51% | 28,026,000 |
| Nov 4, 2026 | 1.54 | 1.67 | 1.54 | 1.66 | 1.66 | 7.79% | 51,284,000 |
| Nov 3, 2026 | 1.55 | 1.58 | 1.52 | 1.54 | 1.54 | -1.91% | 25,818,000 |
| Nov 2, 2026 | 1.50 | 1.61 | 1.50 | 1.57 | 1.57 | 6.80% | 40,808,000 |
| Oct 30, 2026 | 1.54 | 1.54 | 1.45 | 1.47 | 1.47 | -5.16% | 45,090,000 |
| Oct 29, 2026 | 1.58 | 1.60 | 1.55 | 1.55 | 1.55 | -1.59% | 14,270,000 |
| Oct 28, 2026 | 1.55 | 1.63 | 1.54 | 1.58 | 1.58 | 2.27% | 29,426,000 |
| Oct 27, 2026 | 1.59 | 1.60 | 1.54 | 1.54 | 1.54 | -3.14% | 18,990,000 |
| Oct 26, 2026 | 1.53 | 1.61 | 1.53 | 1.59 | 1.59 | 4.61% | 29,412,000 |
| Oct 23, 2026 | 1.54 | 1.55 | 1.46 | 1.52 | 1.52 | 0.33% | 21,816,000 |
| Oct 22, 2026 | 1.55 | 1.56 | 1.50 | 1.52 | 1.52 | -1.94% | 24,576,000 |
| Oct 21, 2026 | 1.48 | 1.58 | 1.48 | 1.55 | 1.55 | 5.10% | 45,026,000 |
| Oct 20, 2026 | 1.46 | 1.51 | 1.41 | 1.47 | 1.47 | 3.89% | 28,484,000 |
| Oct 16, 2026 | 1.40 | 1.44 | 1.38 | 1.42 | 1.42 | 1.07% | 13,416,000 |
| Oct 15, 2026 | 1.46 | 1.47 | 1.38 | 1.40 | 1.40 | -2.44% | 25,290,000 |
| Oct 14, 2026 | 1.52 | 1.53 | 1.43 | 1.44 | 1.44 | -5.28% | 32,105,100 |
| Oct 13, 2026 | 1.41 | 1.53 | 1.40 | 1.52 | 1.52 | 6.69% | 62,726,000 |
| Oct 12, 2026 | 1.39 | 1.43 | 1.35 | 1.42 | 1.42 | 5.19% | 32,090,000 |
| Oct 9, 2026 | 1.34 | 1.41 | 1.31 | 1.35 | 1.35 | 3.05% | 35,198,000 |
| Oct 8, 2026 | 1.32 | 1.36 | 1.29 | 1.31 | 1.31 | 0.38% | 23,908,000 |
| Oct 7, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -1.14% | 2,584,000 |
| Oct 6, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 1.54% | 2,446,000 |
| Oct 5, 2026 | 1.30 | 1.32 | 1.27 | 1.30 | 1.30 | -0.76% | 10,790,000 |
| Oct 2, 2026 | 1.38 | 1.38 | 1.28 | 1.31 | 1.31 | -6.09% | 5,830,000 |
| Sep 30, 2026 | 1.40 | 1.40 | 1.33 | 1.40 | 1.40 | 0.72% | 43,974,000 |
| Sep 29, 2026 | 1.37 | 1.42 | 1.37 | 1.39 | 1.39 | 1.47% | 26,424,000 |
| Sep 28, 2026 | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | 4.60% | 18,870,000 |
| Sep 25, 2026 | 1.33 | 1.33 | 1.26 | 1.31 | 1.31 | -2.61% | 12,316,000 |
| Sep 24, 2026 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -1.11% | 10,174,000 |
| Sep 23, 2026 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | - | 10,660,000 |
| Sep 22, 2026 | 1.39 | 1.39 | 1.33 | 1.36 | 1.36 | 0.37% | 11,112,000 |
| Sep 21, 2026 | 1.34 | 1.39 | 1.34 | 1.35 | 1.35 | 2.27% | 15,710,000 |
| Sep 18, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -4.00% | 18,522,000 |
| Sep 17, 2026 | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | -0.36% | 8,778,000 |
| Sep 16, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.85% | 10,706,000 |
| Sep 15, 2026 | 1.39 | 1.41 | 1.35 | 1.36 | 1.36 | -1.09% | 19,310,000 |
| Sep 14, 2026 | 1.37 | 1.37 | 1.32 | 1.37 | 1.37 | -1.08% | 11,334,000 |
| Sep 11, 2026 | 1.34 | 1.40 | 1.33 | 1.39 | 1.39 | 2.59% | 56,606,000 |
| Sep 10, 2026 | 1.35 | 1.37 | 1.29 | 1.35 | 1.35 | - | 32,636,000 |
| Sep 9, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.82% | 8,852,000 |
| Sep 8, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | -0.36% | 7,226,000 |
| Sep 7, 2026 | 1.37 | 1.42 | 1.37 | 1.38 | 1.38 | -0.36% | 7,708,000 |
| Sep 4, 2026 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 2.59% | 12,746,000 |
| Sep 3, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 4,682,000 |
| Sep 2, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.37% | 5,423,324 |
| Sep 1, 2026 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -1.10% | 11,418,000 |