Lepu Scientech Med Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 23.750 | 27.100 | 23.750 | 25.400 | 24.118 | 2,913,000 |
| 2025-07-31 | 24.600 | 25.650 | 23.900 | 24.000 | 22.788 | 508,000 |
| 2025-07-30 | 25.700 | 25.700 | 24.350 | 25.450 | 24.165 | 858,000 |
| 2025-07-29 | 25.200 | 25.700 | 24.650 | 25.700 | 24.402 | 527,000 |
| 2025-07-28 | 25.150 | 25.450 | 24.250 | 25.400 | 24.118 | 522,000 |
| 2025-07-25 | 24.500 | 26.250 | 24.100 | 25.300 | 24.023 | 1,352,000 |
| 2025-07-24 | 24.000 | 24.600 | 23.400 | 24.500 | 23.263 | 734,000 |
| 2025-07-23 | 22.800 | 24.100 | 22.800 | 23.450 | 22.266 | 958,000 |
| 2025-07-22 | 22.400 | 23.400 | 22.400 | 22.800 | 21.649 | 491,000 |
| 2025-07-21 | 22.950 | 23.000 | 22.450 | 22.500 | 21.364 | 459,000 |
| 2025-07-18 | 23.800 | 23.850 | 22.950 | 23.150 | 21.981 | 377,000 |
| 2025-07-17 | 22.200 | 23.450 | 22.200 | 23.400 | 22.219 | 528,000 |
| 2025-07-16 | 22.850 | 23.650 | 22.500 | 22.900 | 21.744 | 464,309 |
| 2025-07-15 | 22.250 | 23.450 | 22.200 | 22.850 | 21.696 | 1,025,000 |
| 2025-07-14 | 21.800 | 24.450 | 21.400 | 22.600 | 21.459 | 3,147,000 |
| 2025-07-11 | 20.600 | 22.000 | 20.600 | 21.200 | 20.130 | 585,000 |
| 2025-07-10 | 21.300 | 21.550 | 20.950 | 20.950 | 19.892 | 305,000 |
| 2025-07-09 | 20.600 | 21.550 | 20.600 | 21.500 | 20.415 | 471,000 |
| 2025-07-08 | 21.750 | 21.850 | 20.850 | 20.950 | 19.892 | 441,000 |
| 2025-07-07 | 21.450 | 22.000 | 21.200 | 21.450 | 20.367 | 538,000 |
| 2025-07-04 | 21.900 | 22.100 | 20.950 | 21.400 | 20.320 | 866,000 |
| 2025-07-03 | 20.850 | 25.350 | 20.600 | 21.750 | 20.652 | 4,730,000 |
| 2025-07-02 | 20.100 | 21.150 | 20.100 | 20.800 | 19.750 | 632,000 |
| 2025-06-30 | 19.900 | 20.500 | 19.640 | 20.150 | 19.133 | 249,000 |
| 2025-06-27 | 19.660 | 20.000 | 19.300 | 19.740 | 18.743 | 248,000 |
| 2025-06-26 | 20.500 | 20.850 | 19.380 | 19.480 | 18.497 | 1,004,740 |
| 2025-06-25 | 21.350 | 21.450 | 20.150 | 20.500 | 19.465 | 991,000 |
| 2025-06-24 | 21.000 | 21.150 | 20.500 | 20.950 | 19.892 | 277,000 |
| 2025-06-23 | 20.100 | 20.850 | 20.100 | 20.750 | 19.702 | 207,000 |
| 2025-06-20 | 21.050 | 21.050 | 20.450 | 20.500 | 19.465 | 142,000 |
| 2025-06-19 | 21.300 | 21.650 | 20.600 | 20.750 | 19.702 | 277,000 |
| 2025-06-18 | 21.450 | 21.800 | 21.200 | 21.400 | 20.320 | 205,000 |
| 2025-06-17 | 22.800 | 22.950 | 21.500 | 21.750 | 20.652 | 474,000 |
| 2025-06-16 | 22.000 | 22.300 | 21.650 | 22.300 | 21.174 | 505,000 |
| 2025-06-13 | 23.700 | 23.700 | 21.800 | 22.000 | 20.889 | 1,118,000 |
| 2025-06-12 | 22.950 | 24.050 | 22.450 | 23.700 | 22.503 | 1,469,000 |
| 2025-06-11 | 23.600 | 23.800 | 22.350 | 22.600 | 21.459 | 1,076,000 |
| 2025-06-10 | 21.500 | 23.350 | 21.250 | 22.900 | 21.744 | 2,401,114 |
| 2025-06-09 | 21.050 | 21.450 | 20.600 | 21.250 | 20.177 | 653,000 |
| 2025-06-06 | 20.950 | 21.250 | 20.200 | 20.550 | 19.512 | 599,000 |
| 2025-06-05 | 21.650 | 21.900 | 20.800 | 21.100 | 20.035 | 712,000 |
| 2025-06-04 | 22.000 | 23.000 | 21.700 | 21.700 | 20.604 | 912,009 |
| 2025-06-03 | 22.400 | 22.950 | 22.000 | 22.000 | 20.889 | 755,000 |
| 2025-06-02 | 22.500 | 22.750 | 21.800 | 22.350 | 21.222 | 126,000 |
| 2025-05-30 | 22.000 | 24.800 | 21.850 | 22.900 | 21.744 | 2,871,000 |
| 2025-05-29 | 22.400 | 22.850 | 21.700 | 22.100 | 20.984 | 1,110,000 |
| 2025-05-28 | 22.850 | 23.200 | 21.500 | 22.100 | 20.984 | 781,000 |
| 2025-05-27 | 25.050 | 25.050 | 22.000 | 22.750 | 21.601 | 1,875,000 |
| 2025-05-26 | 20.700 | 25.700 | 20.350 | 23.800 | 22.598 | 7,735,400 |
| 2025-05-23 | 20.350 | 21.950 | 20.350 | 20.700 | 19.015 | 1,270,000 |
| 2025-05-22 | 20.950 | 21.300 | 20.150 | 20.150 | 18.510 | 346,000 |
| 2025-05-21 | 20.500 | 22.000 | 20.400 | 20.900 | 19.199 | 1,124,000 |
| 2025-05-20 | 19.960 | 21.400 | 19.680 | 20.650 | 18.969 | 1,765,000 |
| 2025-05-19 | 19.800 | 20.200 | 19.400 | 19.580 | 17.986 | 503,000 |
| 2025-05-16 | 20.300 | 20.500 | 19.500 | 19.500 | 17.913 | 466,000 |
| 2025-05-15 | 20.900 | 21.050 | 20.100 | 20.100 | 18.464 | 296,000 |
| 2025-05-14 | 20.400 | 21.550 | 20.400 | 20.950 | 19.245 | 768,000 |
| 2025-05-13 | 20.450 | 23.200 | 20.000 | 20.950 | 19.245 | 2,384,000 |
| 2025-05-12 | 19.900 | 20.500 | 19.260 | 20.100 | 18.464 | 765,000 |
| 2025-05-09 | 20.600 | 20.700 | 19.700 | 20.000 | 18.372 | 794,012 |
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.