LifeTech Scientific Corporation (HKG:1302)
Hong Kong
· Delayed Price · Currency is HKD 2.120
+0.040 (1.92%)
Apr 29, 2026, 4:08 PM HKT
LifeTech Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.09 | 2.12 | 2.04 | 2.12 | - | 1.92% | 20,184,000 |
| 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 |
| Mar 13, 2026 | 1.76 | 1.77 | 1.72 | 1.74 | 1.74 | -1.69% | 7,290,000 |
| Mar 12, 2026 | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | -0.56% | 10,970,000 |
| Mar 11, 2026 | 1.72 | 1.79 | 1.72 | 1.78 | 1.78 | 3.49% | 16,890,000 |
| Mar 10, 2026 | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | - | 10,636,000 |
| 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 |