Lepu Scientech Med Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 16.960 | 17.360 | 16.400 | 16.400 | 15.065 | 119,000 |
| 2024-08-07 | 17.500 | 17.500 | 15.600 | 16.980 | 15.598 | 538,000 |
| 2024-08-06 | 17.980 | 18.020 | 16.700 | 17.000 | 15.616 | 233,000 |
| 2024-08-05 | 18.600 | 19.060 | 17.540 | 17.540 | 16.112 | 127,000 |
| 2024-08-02 | 18.400 | 18.920 | 18.140 | 18.740 | 17.215 | 117,000 |
| 2024-08-01 | 18.300 | 19.060 | 18.080 | 18.640 | 17.123 | 112,000 |
| 2024-07-31 | 18.500 | 19.120 | 17.760 | 18.600 | 17.086 | 128,000 |
| 2024-07-30 | 18.000 | 18.440 | 16.880 | 17.880 | 16.425 | 113,000 |
| 2024-07-29 | 17.800 | 18.080 | 17.200 | 17.520 | 16.094 | 113,000 |
| 2024-07-26 | 17.300 | 17.900 | 17.300 | 17.900 | 16.443 | 117,000 |
| 2024-07-25 | 18.300 | 18.300 | 17.300 | 17.400 | 15.984 | 113,000 |
| 2024-07-24 | 18.480 | 18.480 | 17.700 | 17.940 | 16.480 | 112,000 |
| 2024-07-23 | 18.680 | 18.680 | 17.700 | 18.020 | 16.553 | 114,000 |
| 2024-07-22 | 18.400 | 18.780 | 17.620 | 18.480 | 16.976 | 110,000 |
| 2024-07-19 | 19.100 | 19.300 | 18.240 | 18.520 | 17.013 | 106,000 |
| 2024-07-18 | 19.120 | 19.700 | 17.960 | 19.180 | 17.619 | 106,000 |
| 2024-07-17 | 18.780 | 19.400 | 18.780 | 19.020 | 17.472 | 105,000 |
| 2024-07-16 | 18.400 | 19.320 | 17.140 | 19.260 | 17.692 | 110,000 |
| 2024-07-15 | 19.900 | 19.900 | 18.700 | 18.720 | 17.196 | 106,000 |
| 2024-07-12 | 20.950 | 20.950 | 18.840 | 19.320 | 17.748 | 128,000 |
| 2024-07-11 | 20.800 | 20.800 | 19.600 | 19.920 | 18.299 | 108,000 |
| 2024-07-10 | 21.000 | 21.000 | 19.640 | 20.150 | 18.510 | 100,000 |
| 2024-07-09 | 19.760 | 21.200 | 19.200 | 20.300 | 18.648 | 104,000 |
| 2024-07-08 | 20.050 | 21.950 | 19.680 | 20.400 | 18.740 | 333,000 |
| 2024-07-05 | 18.680 | 19.960 | 18.660 | 19.660 | 18.060 | 171,000 |
| 2024-07-04 | 18.740 | 19.320 | 18.580 | 19.040 | 17.490 | 109,000 |
| 2024-07-03 | 18.480 | 19.000 | 18.380 | 18.700 | 17.178 | 110,000 |
| 2024-07-02 | 19.300 | 19.320 | 18.480 | 18.480 | 16.976 | 108,000 |
| 2024-06-28 | 18.100 | 19.560 | 17.520 | 19.180 | 17.619 | 167,000 |
| 2024-06-27 | 17.140 | 19.000 | 17.140 | 18.000 | 16.535 | 277,000 |
| 2024-06-26 | 17.880 | 18.040 | 17.180 | 17.220 | 15.819 | 132,000 |
| 2024-06-25 | 17.400 | 19.000 | 17.020 | 17.960 | 16.498 | 222,000 |
| 2024-06-24 | 18.460 | 18.460 | 17.720 | 17.840 | 16.388 | 115,000 |
| 2024-06-21 | 18.560 | 19.160 | 18.060 | 18.200 | 16.719 | 111,000 |
| 2024-06-20 | 18.320 | 19.280 | 17.920 | 18.420 | 16.921 | 249,000 |
| 2024-06-19 | 18.920 | 20.100 | 18.860 | 18.860 | 17.325 | 246,000 |
| 2024-06-18 | 19.940 | 19.960 | 18.980 | 19.820 | 18.207 | 326,000 |
| 2024-06-17 | 19.600 | 21.450 | 18.900 | 19.400 | 17.821 | 456,000 |
| 2024-06-14 | 17.600 | 20.200 | 17.140 | 19.600 | 18.005 | 853,000 |
| 2024-06-13 | 16.940 | 18.080 | 16.900 | 17.600 | 16.168 | 362,000 |
| 2024-06-12 | 16.060 | 19.020 | 15.640 | 17.120 | 15.727 | 820,000 |
| 2024-06-11 | 14.020 | 17.340 | 14.020 | 16.220 | 14.900 | 1,308,000 |
| 2024-06-07 | 14.400 | 15.340 | 13.780 | 14.180 | 13.026 | 690,000 |
| 2024-06-06 | 13.880 | 14.520 | 13.560 | 14.400 | 13.228 | 243,000 |
| 2024-06-05 | 14.400 | 14.400 | 13.080 | 13.880 | 12.750 | 382,000 |
| 2024-06-04 | 13.740 | 14.560 | 13.000 | 13.880 | 12.750 | 409,000 |
| 2024-06-03 | 15.940 | 15.940 | 13.760 | 13.760 | 12.640 | 526,000 |
| 2024-05-31 | 15.560 | 16.960 | 15.400 | 15.840 | 14.551 | 182,000 |
| 2024-05-30 | 16.960 | 17.400 | 15.000 | 15.480 | 14.220 | 159,000 |
| 2024-05-29 | 17.460 | 17.600 | 16.800 | 16.800 | 15.433 | 120,000 |
| 2024-05-28 | 17.600 | 18.180 | 17.420 | 17.440 | 16.021 | 122,000 |
| 2024-05-27 | 18.880 | 18.880 | 18.060 | 18.380 | 16.309 | 115,000 |
| 2024-05-24 | 19.320 | 19.320 | 18.500 | 18.600 | 16.504 | 108,000 |
| 2024-05-23 | 19.800 | 19.800 | 18.500 | 19.080 | 16.930 | 120,000 |
| 2024-05-22 | 20.100 | 20.150 | 19.300 | 19.580 | 17.374 | 108,000 |
| 2024-05-21 | 20.700 | 20.700 | 19.900 | 20.050 | 17.791 | 113,000 |
| 2024-05-20 | 21.050 | 21.100 | 20.350 | 20.600 | 18.279 | 103,000 |
| 2024-05-17 | 21.600 | 21.700 | 20.650 | 20.750 | 18.412 | 96,000 |
| 2024-05-16 | 21.650 | 21.850 | 21.450 | 21.650 | 19.211 | 93,000 |
| 2024-05-14 | 22.100 | 22.400 | 21.600 | 21.600 | 19.166 | 98,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.5726 HKD |
| 2025-05-26 | 0.6737 HKD |
| 2024-05-28 | 0.6259 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.