LifeTech Scientific Corporation (HKG:1302)
Hong Kong
· Delayed Price · Currency is HKD 1.730
+0.010 (0.58%)
Mar 10, 2026, 10:35 AM HKT
LifeTech Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.70 | 1.72 | 1.66 | 1.72 | 1.72 | 1.18% | 18,358,000 |
| Mar 6, 2026 | 1.61 | 1.71 | 1.61 | 1.70 | 1.70 | 4.29% | 16,862,000 |
| Mar 5, 2026 | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | 2.52% | 9,856,000 |
| Mar 4, 2026 | 1.59 | 1.60 | 1.55 | 1.59 | 1.59 | 0.63% | 10,266,000 |
| 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 |
| Dec 16, 2025 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 18,166,000 |
| Dec 15, 2025 | 1.57 | 1.60 | 1.53 | 1.53 | 1.53 | -1.29% | 32,812,000 |
| Dec 12, 2025 | 1.53 | 1.59 | 1.53 | 1.55 | 1.55 | 1.31% | 44,793,000 |
| Dec 11, 2025 | 1.55 | 1.60 | 1.48 | 1.53 | 1.53 | -3.77% | 90,230,000 |
| Dec 10, 2025 | 1.78 | 1.78 | 1.55 | 1.59 | 1.59 | -9.14% | 364,017,080 |
| Dec 9, 2025 | 1.93 | 1.93 | 1.70 | 1.75 | 1.75 | -8.38% | 148,760,000 |
| Dec 8, 2025 | 1.89 | 1.96 | 1.86 | 1.91 | 1.91 | 0.53% | 77,182,000 |
| Dec 5, 2025 | 1.97 | 1.97 | 1.82 | 1.90 | 1.90 | -3.55% | 64,048,000 |
| Dec 4, 2025 | 1.98 | 2.00 | 1.93 | 1.97 | 1.97 | 0.51% | 31,622,000 |
| Dec 3, 2025 | 1.88 | 1.99 | 1.85 | 1.96 | 1.96 | 5.38% | 49,042,000 |
| Dec 2, 2025 | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | 0.54% | 20,622,660 |
| Dec 1, 2025 | 1.92 | 1.92 | 1.81 | 1.85 | 1.85 | -3.65% | 49,683,000 |
| Nov 28, 2025 | 1.84 | 1.92 | 1.82 | 1.92 | 1.92 | 4.35% | 17,390,000 |
| Nov 27, 2025 | 1.83 | 1.85 | 1.80 | 1.84 | 1.84 | 0.55% | 7,580,000 |
| Nov 26, 2025 | 1.86 | 1.88 | 1.81 | 1.83 | 1.83 | -1.61% | 21,710,000 |
| Nov 25, 2025 | 1.85 | 1.86 | 1.81 | 1.86 | 1.86 | 1.64% | 10,000,000 |
| Nov 24, 2025 | 1.85 | 1.92 | 1.81 | 1.83 | 1.83 | -1.08% | 24,627,000 |
| Nov 21, 2025 | 1.82 | 1.88 | 1.79 | 1.85 | 1.85 | 0.54% | 25,538,000 |
| Nov 20, 2025 | 1.84 | 1.84 | 1.81 | 1.84 | 1.84 | 2.22% | 9,112,000 |
| Nov 19, 2025 | 1.81 | 1.83 | 1.78 | 1.80 | 1.80 | 1.12% | 16,474,000 |
| Nov 18, 2025 | 1.84 | 1.85 | 1.78 | 1.78 | 1.78 | -3.78% | 20,320,000 |
| Nov 17, 2025 | 1.88 | 1.88 | 1.83 | 1.85 | 1.85 | -1.07% | 21,904,000 |
| Nov 14, 2025 | 1.95 | 1.95 | 1.86 | 1.87 | 1.87 | -4.10% | 18,538,000 |
| Nov 13, 2025 | 1.97 | 1.97 | 1.91 | 1.95 | 1.95 | 0.52% | 9,616,000 |
| Nov 12, 2025 | 1.92 | 1.97 | 1.92 | 1.94 | 1.94 | 0.52% | 11,214,000 |
| Nov 11, 2025 | 1.92 | 1.96 | 1.91 | 1.93 | 1.93 | 1.05% | 10,468,000 |
| Nov 10, 2025 | 1.90 | 1.93 | 1.90 | 1.91 | 1.91 | 0.53% | 11,520,000 |
| Nov 7, 2025 | 1.95 | 1.97 | 1.88 | 1.90 | 1.90 | -0.52% | 21,282,000 |
| Nov 6, 2025 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | -1.04% | 15,822,000 |
| Nov 5, 2025 | 1.96 | 1.97 | 1.91 | 1.93 | 1.93 | -2.03% | 16,010,010 |
| Nov 4, 2025 | 2.05 | 2.04 | 1.96 | 1.97 | 1.97 | -3.90% | 15,820,000 |
| Nov 3, 2025 | 2.05 | 2.08 | 2.02 | 2.05 | 2.05 | 1.99% | 20,586,760 |
| Oct 31, 2025 | 2.01 | 2.05 | 1.99 | 2.01 | 2.01 | 0.50% | 23,734,000 |
| Oct 30, 2025 | 2.19 | 2.22 | 1.99 | 2.00 | 2.00 | -6.98% | 43,722,000 |
| Oct 28, 2025 | 2.16 | 2.16 | 2.11 | 2.15 | 2.15 | -1.83% | 20,394,620 |
| Oct 27, 2025 | 2.16 | 2.20 | 2.12 | 2.19 | 2.19 | 2.82% | 24,130,000 |
| Oct 24, 2025 | 2.13 | 2.20 | 2.11 | 2.13 | 2.13 | 0.47% | 34,436,000 |
| Oct 23, 2025 | 2.09 | 2.15 | 2.06 | 2.12 | 2.12 | 1.92% | 38,716,000 |
| Oct 22, 2025 | 2.07 | 2.09 | 2.04 | 2.08 | 2.08 | 0.97% | 11,508,000 |
| Oct 21, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | 1.48% | 12,094,000 |
| Oct 20, 2025 | 2.04 | 2.10 | 2.03 | 2.03 | 2.03 | 1.00% | 14,384,000 |
| Oct 17, 2025 | 2.11 | 2.11 | 2.01 | 2.01 | 2.01 | -4.29% | 24,562,000 |
| Oct 16, 2025 | 2.06 | 2.11 | 2.06 | 2.10 | 2.10 | 1.45% | 15,466,000 |
| Oct 15, 2025 | 2.05 | 2.09 | 2.04 | 2.07 | 2.07 | 0.98% | 14,644,000 |
| Oct 14, 2025 | 2.14 | 2.14 | 2.04 | 2.05 | 2.05 | -3.30% | 25,036,000 |
| Oct 13, 2025 | 2.08 | 2.13 | 2.03 | 2.12 | 2.12 | -1.40% | 32,434,000 |
| Oct 10, 2025 | 2.14 | 2.19 | 2.07 | 2.15 | 2.15 | 0.47% | 46,378,000 |