LifeTech Scientific Corp (1302)

1302
🏛️ Hong Kong →
1.76
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 1.79 1.79 1.77 1.78 632.0K
09:35 1.79 1.79 1.78 1.79 490.0K
09:40 1.78 1.78 1.77 1.77 272.0K
09:45 1.78 1.78 1.78 1.78 44.0K
09:50 1.77 1.77 1.77 1.77 334.0K
09:55 1.76 1.77 1.76 1.77 394.0K
10:00 1.76 1.77 1.76 1.77 80.0K
10:05 1.76 1.77 1.76 1.77 82.0K
10:10 1.76 1.77 1.76 1.77 252.0K
10:15 1.76 1.77 1.75 1.75 2,524.0K
10:20 1.76 1.76 1.76 1.76 474.0K
10:25 1.75 1.75 1.75 1.75 12.0K
10:30 1.76 1.77 1.76 1.77 760.0K
10:55 1.76 1.77 1.76 1.76 54.0K
11:00 1.77 1.77 1.76 1.76 220.0K
11:05 1.77 1.77 1.76 1.76 66.0K
11:10 1.77 1.77 1.77 1.77 114.0K
11:25 1.76 1.77 1.76 1.76 330.0K
11:30 1.77 1.77 1.77 1.77 128.0K
13:00 1.78 1.78 1.78 1.78 186.0K
13:05 1.77 1.77 1.77 1.77 124.0K
13:20 1.78 1.78 1.77 1.77 32.0K
13:25 1.78 1.78 1.77 1.77 8.0K
13:30 1.78 1.78 1.78 1.78 54.0K
13:40 1.77 1.78 1.77 1.78 48.0K
13:45 1.77 1.78 1.77 1.77 430.0K
13:50 1.78 1.78 1.78 1.78 122.0K
14:10 1.77 1.78 1.77 1.77 144.0K
14:20 1.78 1.78 1.77 1.77 72.0K
14:25 1.78 1.78 1.77 1.78 42.0K
14:30 1.77 1.78 1.77 1.77 660.0K
14:35 1.76 1.77 1.76 1.77 222.0K
15:00 1.78 1.78 1.76 1.77 136.0K
15:05 1.76 1.76 1.76 1.76 60.0K
15:15 1.75 1.76 1.75 1.76 1,902.0K
15:20 1.75 1.75 1.75 1.75 40.0K
15:25 1.76 1.76 1.75 1.75 84.0K
15:30 1.76 1.77 1.76 1.76 610.0K
15:35 1.77 1.77 1.77 1.77 14.0K
15:40 1.76 1.76 1.76 1.76 50.0K
15:45 1.77 1.77 1.77 1.77 2.0K
15:50 1.76 1.77 1.76 1.76 398.0K
15:55 1.75 1.76 1.75 1.76 72.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1.80 1.80 1.75 1.76 13.4M
2025-09-25 1.80 1.80 1.76 1.80 32.3M
2025-09-24 1.83 1.83 1.78 1.79 15.7M
2025-09-23 1.89 1.89 1.78 1.82 19.1M
2025-09-22 1.88 1.91 1.85 1.86 20.7M
2025-09-19 1.92 1.92 1.83 1.87 26.7M
2025-09-18 1.89 1.92 1.86 1.88 28.2M
2025-09-17 1.87 1.88 1.81 1.87 17.1M
2025-09-16 1.79 1.86 1.77 1.85 22.3M
2025-09-15 1.85 1.87 1.78 1.81 43.2M
2025-09-12 1.91 1.93 1.81 1.85 56.8M
2025-09-11 1.87 1.92 1.84 1.91 24.1M
2025-09-10 1.95 1.95 1.89 1.89 23.3M
2025-09-09 2.01 2.01 1.93 1.94 20.3M
2025-09-08 1.98 2.07 1.96 2.00 34.7M
2025-09-05 1.87 1.98 1.86 1.98 40.7M
2025-09-04 1.97 1.98 1.83 1.86 50.4M
2025-09-03 2.00 2.06 1.94 1.97 40.3M
2025-09-02 2.02 2.04 1.97 2.00 28.4M
2025-09-01 1.98 2.05 1.96 2.00 31.6M
2025-08-29 2.00 2.04 1.93 1.95 40.0M
2025-08-28 2.01 2.01 1.93 1.99 36.2M
2025-08-27 2.07 2.08 1.99 2.01 25.0M
2025-08-26 2.06 2.07 2.02 2.05 31.8M
2025-08-25 2.17 2.22 2.06 2.07 67.1M
2025-08-22 2.19 2.19 2.11 2.14 23.9M
2025-08-21 2.14 2.19 2.12 2.16 26.0M
2025-08-20 2.28 2.28 2.07 2.12 70.9M
2025-08-19 2.23 2.33 2.16 2.28 77.5M
2025-08-18 2.19 2.21 2.15 2.20 43.2M
2025-08-15 2.12 2.21 2.09 2.16 44.6M
2025-08-14 2.16 2.16 2.07 2.10 35.1M
2025-08-13 2.12 2.25 2.12 2.16 49.6M
2025-08-12 2.09 2.14 2.03 2.12 33.9M
2025-08-11 2.10 2.11 2.05 2.07 19.0M
2025-08-08 2.19 2.19 2.03 2.07 51.2M
2025-08-07 2.16 2.19 2.10 2.18 34.5M
2025-08-06 2.04 2.31 2.04 2.16 125.4M
2025-08-05 2.01 2.02 1.93 2.01 25.1M
2025-08-04 1.99 2.01 1.94 2.00 23.7M
2025-08-01 2.05 2.09 1.97 1.98 33.9M
2025-07-31 2.12 2.15 2.03 2.04 43.9M
2025-07-30 2.03 2.15 1.99 2.12 71.6M
2025-07-29 1.99 2.03 1.95 2.03 40.5M
2025-07-28 2.03 2.05 1.95 1.97 34.2M
2025-07-25 1.98 2.03 1.94 1.99 58.4M
2025-07-24 1.87 1.97 1.86 1.95 61.0M
2025-07-23 1.77 1.89 1.76 1.85 81.2M
2025-07-22 1.80 1.81 1.75 1.76 20.0M
2025-07-21 1.80 1.80 1.74 1.79 23.0M
2025-07-18 1.83 1.83 1.77 1.79 25.2M
2025-07-17 1.76 1.83 1.76 1.82 31.6M
2025-07-16 1.74 1.77 1.73 1.75 28.4M
2025-07-15 1.73 1.75 1.70 1.73 25.8M
2025-07-14 1.78 1.78 1.70 1.72 35.5M
2025-07-11 1.77 1.79 1.75 1.76 24.2M
2025-07-10 1.78 1.82 1.76 1.76 27.3M
2025-07-09 1.77 1.81 1.74 1.75 28.9M
2025-07-08 1.78 1.80 1.74 1.75 37.3M
2025-07-07 2.02 2.02 1.75 1.78 73.6M
2025-07-04 2.03 2.09 1.97 2.01 25.1M
2025-07-03 2.04 2.06 2.01 2.03 24.2M
2025-07-02 2.04 2.09 2.00 2.03 31.8M
2025-06-30 1.99 2.04 1.96 2.03 28.5M
2025-06-27 1.91 2.03 1.89 1.99 44.1M
2025-06-26 1.98 1.98 1.88 1.90 37.6M
2025-06-25 1.98 2.02 1.94 1.97 24.8M
2025-06-24 2.02 2.02 1.93 1.97 46.7M
2025-06-23 2.01 2.10 1.96 1.99 79.4M
2025-06-20 1.85 2.13 1.85 2.04 235.5M
2025-06-19 1.87 1.87 1.79 1.85 34.0M
2025-06-18 1.86 1.88 1.81 1.87 23.5M
2025-06-17 1.92 1.96 1.83 1.86 40.8M
2025-06-16 1.91 2.00 1.86 1.92 54.0M
2025-06-13 1.92 1.93 1.84 1.90 84.8M
2025-06-12 1.71 1.91 1.70 1.89 109.7M
2025-06-11 1.71 1.72 1.67 1.71 24.4M
2025-06-10 1.63 1.72 1.63 1.69 65.7M
2025-06-09 1.54 1.64 1.53 1.62 29.8M
2025-06-06 1.54 1.55 1.50 1.52 20.7M
2025-06-05 1.59 1.59 1.52 1.53 27.6M
2025-06-04 1.57 1.59 1.56 1.58 15.9M
2025-06-03 1.57 1.61 1.53 1.56 20.0M
2025-06-02 1.61 1.61 1.50 1.56 15.9M
2025-05-30 1.67 1.69 1.61 1.62 29.6M
2025-05-29 1.63 1.67 1.62 1.66 24.0M
2025-05-28 1.66 1.66 1.61 1.62 14.9M
2025-05-27 1.67 1.70 1.62 1.66 30.0M
2025-05-26 1.59 1.71 1.58 1.63 41.8M
2025-05-23 1.56 1.61 1.55 1.57 17.1M
2025-05-22 1.59 1.59 1.54 1.56 12.7M
2025-05-21 1.58 1.62 1.57 1.58 24.8M
2025-05-20 1.58 1.59 1.56 1.56 13.8M
2025-05-19 1.57 1.58 1.55 1.57 11.1M
2025-05-16 1.58 1.60 1.56 1.57 11.6M
2025-05-15 1.56 1.58 1.52 1.58 12.7M
2025-05-14 1.56 1.58 1.53 1.55 16.7M
2025-05-13 1.55 1.58 1.53 1.55 11.7M
2025-05-12 1.58 1.59 1.51 1.55 31.6M
2025-05-09 1.59 1.60 1.56 1.57 9.2M
2025-05-08 1.59 1.61 1.57 1.58 17.1M
2025-05-07 1.56 1.68 1.56 1.58 47.3M
2025-05-06 1.48 1.58 1.44 1.57 49.5M
2025-05-02 1.44 1.47 1.41 1.47 4.4M
2025-04-30 1.43 1.47 1.42 1.44 19.2M
2025-04-29 1.44 1.46 1.42 1.42 7.5M
2025-04-28 1.46 1.48 1.42 1.44 15.8M
2025-04-25 1.48 1.48 1.44 1.46 13.3M
2025-04-24 1.50 1.51 1.44 1.47 17.3M
2025-04-23 1.49 1.51 1.47 1.49 15.1M
2025-04-22 1.41 1.50 1.41 1.47 28.2M
2025-04-17 1.36 1.42 1.36 1.41 16.9M
2025-04-16 1.42 1.42 1.34 1.36 11.1M
2025-04-15 1.43 1.44 1.39 1.41 12.1M
2025-04-14 1.45 1.47 1.42 1.43 13.7M
2025-04-11 1.38 1.44 1.38 1.43 17.9M
2025-04-10 1.41 1.43 1.37 1.38 19.2M
2025-04-09 1.31 1.37 1.26 1.36 20.2M
2025-04-08 1.34 1.37 1.29 1.34 27.5M
2025-04-07 1.52 1.52 1.28 1.31 73.2M
2025-04-03 1.64 1.66 1.56 1.59 22.9M
2025-04-02 1.66 1.67 1.61 1.64 11.7M
2025-04-01 1.65 1.71 1.62 1.63 29.3M
2025-03-31 1.63 1.70 1.59 1.64 33.5M
2025-03-28 1.62 1.64 1.55 1.62 25.5M
2025-03-27 1.60 1.64 1.56 1.61 21.5M
2025-03-26 1.52 1.65 1.50 1.58 31.4M
2025-03-25 1.59 1.59 1.50 1.51 23.0M
2025-03-24 1.71 1.73 1.55 1.59 35.4M
2025-03-21 1.65 1.68 1.62 1.68 24.8M
2025-03-20 1.69 1.69 1.63 1.64 18.5M
2025-03-19 1.62 1.70 1.61 1.69 27.0M
2025-03-18 1.63 1.63 1.59 1.62 17.9M
2025-03-17 1.65 1.68 1.59 1.60 18.6M
2025-03-14 1.61 1.67 1.60 1.64 22.7M
2025-03-13 1.61 1.61 1.56 1.59 17.4M
2025-03-12 1.65 1.66 1.58 1.60 26.4M
2025-03-11 1.65 1.65 1.61 1.64 13.7M
2025-03-10 1.69 1.72 1.63 1.66 18.1M
2025-03-07 1.65 1.70 1.63 1.65 37.5M
2025-03-06 1.62 1.69 1.60 1.65 26.4M
2025-03-05 1.58 1.60 1.55 1.58 16.4M
2025-03-04 1.57 1.60 1.50 1.56 22.9M
2025-03-03 1.65 1.68 1.53 1.55 39.4M
2025-02-28 1.82 1.82 1.63 1.63 58.0M
2025-02-27 1.74 1.82 1.70 1.78 73.2M
2025-02-26 1.59 1.82 1.56 1.70 109.5M
2025-02-25 1.55 1.59 1.52 1.58 34.0M
2025-02-24 1.58 1.60 1.52 1.57 34.9M
2025-02-21 1.52 1.58 1.52 1.57 37.4M
2025-02-20 1.48 1.52 1.45 1.51 32.9M
2025-02-19 1.46 1.48 1.43 1.47 13.0M
2025-02-18 1.45 1.50 1.44 1.46 17.9M
2025-02-17 1.45 1.51 1.43 1.48 23.8M
2025-02-14 1.39 1.45 1.39 1.44 20.6M
2025-02-13 1.43 1.45 1.37 1.37 19.3M
2025-02-12 1.44 1.47 1.40 1.43 27.0M
2025-02-11 1.49 1.49 1.42 1.43 15.0M
2025-02-10 1.39 1.49 1.39 1.48 47.1M
2025-02-07 1.34 1.41 1.34 1.38 23.1M
2025-02-06 1.32 1.34 1.29 1.34 15.4M
2025-02-05 1.29 1.33 1.28 1.31 10.0M
2025-02-04 1.28 1.29 1.25 1.28 4.5M
2025-02-03 1.31 1.31 1.24 1.28 4.0M
2025-01-28 1.31 1.33 1.29 1.30 1.0M
2025-01-27 1.29 1.33 1.27 1.31 18.1M
2025-01-24 1.28 1.30 1.27 1.28 7.8M
2025-01-23 1.27 1.30 1.25 1.26 11.6M
2025-01-22 1.33 1.33 1.25 1.26 40.3M
2025-01-21 1.36 1.37 1.31 1.32 12.7M
2025-01-20 1.35 1.39 1.35 1.36 15.5M
2025-01-17 1.36 1.37 1.33 1.34 15.6M
2025-01-16 1.35 1.37 1.34 1.35 8.2M
2025-01-15 1.34 1.35 1.32 1.34 7.8M
2025-01-14 1.32 1.36 1.31 1.34 9.6M
2025-01-13 1.29 1.32 1.27 1.32 10.8M
2025-01-10 1.34 1.35 1.29 1.29 16.4M
2025-01-09 1.34 1.34 1.33 1.34 6.4M
2025-01-08 1.36 1.36 1.32 1.33 14.7M
2025-01-07 1.35 1.35 1.31 1.35 20.4M
2025-01-06 1.36 1.39 1.33 1.34 13.1M
2025-01-03 1.37 1.37 1.35 1.35 9.4M
2025-01-02 1.39 1.40 1.35 1.37 14.1M