Lepu Scientech Med Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 21.600 | 22.350 | 21.600 | 21.700 | 19.255 | 92,000 |
| 2024-05-10 | 23.250 | 23.250 | 22.200 | 22.250 | 19.743 | 639,798 |
| 2024-05-09 | 23.200 | 23.200 | 22.600 | 22.600 | 20.054 | 94,000 |
| 2024-05-08 | 23.600 | 23.600 | 22.650 | 22.900 | 20.320 | 97,000 |
| 2024-05-07 | 23.850 | 23.850 | 22.900 | 23.100 | 20.497 | 86,000 |
| 2024-05-06 | 24.950 | 24.950 | 23.150 | 23.150 | 20.542 | 96,000 |
| 2024-05-03 | 23.000 | 23.850 | 22.650 | 23.500 | 20.852 | 114,000 |
| 2024-05-02 | 22.500 | 24.000 | 22.300 | 23.500 | 20.852 | 169,000 |
| 2024-04-30 | 22.900 | 23.950 | 22.250 | 23.300 | 20.675 | 121,000 |
| 2024-04-29 | 22.950 | 23.250 | 22.300 | 22.300 | 19.787 | 98,000 |
| 2024-04-26 | 22.500 | 22.900 | 22.250 | 22.250 | 19.743 | 617,000 |
| 2024-04-25 | 22.000 | 22.650 | 21.550 | 22.000 | 19.521 | 92,000 |
| 2024-04-24 | 22.900 | 22.900 | 22.200 | 22.250 | 19.743 | 91,000 |
| 2024-04-23 | 22.800 | 23.150 | 22.600 | 22.650 | 20.098 | 88,000 |
| 2024-04-22 | 22.400 | 23.200 | 22.400 | 22.850 | 20.275 | 106,000 |
| 2024-04-19 | 23.300 | 23.300 | 22.200 | 22.400 | 19.876 | 131,000 |
| 2024-04-18 | 23.500 | 23.500 | 22.400 | 23.200 | 20.586 | 93,000 |
| 2024-04-17 | 23.800 | 23.800 | 22.700 | 23.050 | 20.453 | 88,000 |
| 2024-04-16 | 23.600 | 23.950 | 23.000 | 23.000 | 20.409 | 96,000 |
| 2024-04-15 | 24.000 | 24.400 | 23.600 | 24.050 | 21.340 | 88,000 |
| 2024-04-12 | 24.300 | 24.700 | 24.050 | 24.400 | 21.651 | 84,000 |
| 2024-04-11 | 25.700 | 25.700 | 24.250 | 24.250 | 21.518 | 93,000 |
| 2024-04-10 | 25.500 | 25.500 | 24.900 | 25.400 | 22.538 | 86,000 |
| 2024-04-09 | 26.450 | 26.450 | 25.150 | 25.200 | 22.361 | 96,000 |
| 2024-04-08 | 26.200 | 26.200 | 25.300 | 25.750 | 22.849 | 159,000 |
| 2024-04-05 | 25.800 | 26.200 | 25.350 | 25.600 | 22.716 | 78,000 |
| 2024-04-03 | 25.800 | 26.900 | 25.150 | 26.600 | 23.603 | 131,000 |
| 2024-04-02 | 26.450 | 26.450 | 25.100 | 25.600 | 22.716 | 90,000 |
| 2024-03-28 | 28.150 | 28.150 | 26.200 | 26.200 | 23.248 | 81,000 |
| 2024-03-27 | 27.300 | 27.650 | 26.150 | 27.500 | 24.402 | 166,000 |
| 2024-03-26 | 27.750 | 27.800 | 26.900 | 26.900 | 23.869 | 93,000 |
| 2024-03-25 | 27.450 | 28.350 | 27.350 | 27.600 | 24.490 | 84,000 |
| 2024-03-22 | 27.900 | 28.400 | 27.400 | 28.200 | 25.023 | 74,000 |
| 2024-03-21 | 27.500 | 28.850 | 27.200 | 28.800 | 25.555 | 108,000 |
| 2024-03-20 | 28.200 | 29.550 | 27.000 | 28.200 | 25.023 | 213,000 |
| 2024-03-19 | 27.600 | 29.400 | 27.600 | 29.200 | 25.910 | 191,000 |
| 2024-03-18 | 28.800 | 29.450 | 27.750 | 28.800 | 25.555 | 113,000 |
| 2024-03-15 | 27.800 | 29.100 | 27.800 | 28.800 | 25.555 | 181,000 |
| 2024-03-14 | 27.850 | 28.900 | 27.600 | 28.750 | 25.511 | 125,000 |
| 2024-03-13 | 27.350 | 28.950 | 26.550 | 27.650 | 24.535 | 110,000 |
| 2024-03-12 | 27.000 | 28.000 | 26.600 | 26.750 | 23.736 | 210,000 |
| 2024-03-11 | 27.000 | 29.800 | 27.000 | 27.700 | 24.579 | 144,000 |
| 2024-03-08 | 26.750 | 28.400 | 26.750 | 28.300 | 25.111 | 110,000 |
| 2024-03-07 | 28.450 | 28.550 | 26.850 | 27.500 | 24.402 | 80,000 |
| 2024-03-06 | 26.500 | 28.400 | 26.500 | 27.500 | 24.402 | 100,000 |
| 2024-03-05 | 27.900 | 28.350 | 25.950 | 27.050 | 24.002 | 112,000 |
| 2024-03-04 | 27.100 | 28.000 | 27.100 | 27.250 | 24.180 | 85,000 |
| 2024-03-01 | 26.500 | 28.500 | 26.000 | 27.850 | 24.712 | 120,000 |
| 2024-02-29 | 26.900 | 28.100 | 26.750 | 26.900 | 23.869 | 73,000 |
| 2024-02-28 | 24.500 | 28.950 | 24.500 | 28.050 | 24.890 | 107,000 |
| 2024-02-27 | 25.300 | 25.450 | 24.500 | 25.200 | 22.361 | 88,000 |
| 2024-02-26 | 25.000 | 25.350 | 24.300 | 24.850 | 22.050 | 82,000 |
| 2024-02-23 | 24.300 | 25.000 | 24.250 | 24.800 | 22.006 | 83,000 |
| 2024-02-22 | 25.300 | 25.300 | 23.550 | 25.000 | 22.183 | 210,000 |
| 2024-02-21 | 25.700 | 25.700 | 24.700 | 24.700 | 21.917 | 89,000 |
| 2024-02-20 | 25.900 | 25.900 | 24.650 | 25.250 | 22.405 | 81,000 |
| 2024-02-19 | 26.900 | 26.900 | 24.750 | 25.500 | 22.627 | 82,000 |
| 2024-02-16 | 26.150 | 26.150 | 25.150 | 25.750 | 22.849 | 79,000 |
| 2024-02-15 | 25.500 | 26.200 | 25.300 | 25.400 | 22.538 | 78,000 |
| 2024-02-14 | 26.600 | 26.600 | 25.050 | 26.000 | 23.071 | 78,000 |
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.