Lepu Scientech Med Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 16.980 | 16.980 | 16.220 | 16.580 | 15.231 | 155,000 |
| 2024-11-05 | 16.960 | 17.020 | 16.700 | 16.920 | 15.543 | 119,000 |
| 2024-11-04 | 16.940 | 17.100 | 16.540 | 16.620 | 15.267 | 124,000 |
| 2024-11-01 | 16.040 | 16.880 | 16.020 | 16.800 | 15.433 | 153,000 |
| 2024-10-31 | 16.780 | 16.780 | 16.220 | 16.620 | 15.267 | 136,000 |
| 2024-10-30 | 16.780 | 16.780 | 16.140 | 16.500 | 15.157 | 154,000 |
| 2024-10-29 | 17.280 | 17.280 | 16.200 | 16.560 | 15.212 | 187,000 |
| 2024-10-28 | 16.440 | 17.160 | 16.180 | 17.140 | 15.745 | 208,000 |
| 2024-10-25 | 17.780 | 18.560 | 16.820 | 17.280 | 15.874 | 640,000 |
| 2024-10-24 | 16.000 | 19.500 | 16.000 | 17.780 | 16.333 | 1,014,000 |
| 2024-10-23 | 15.860 | 16.700 | 15.860 | 16.020 | 14.716 | 127,000 |
| 2024-10-22 | 16.460 | 16.620 | 16.080 | 16.160 | 14.845 | 124,000 |
| 2024-10-21 | 16.000 | 16.680 | 15.880 | 16.300 | 14.973 | 134,000 |
| 2024-10-18 | 16.660 | 16.660 | 15.680 | 16.040 | 14.735 | 140,000 |
| 2024-10-17 | 16.540 | 16.960 | 16.000 | 16.000 | 14.698 | 147,214 |
| 2024-10-16 | 15.620 | 16.480 | 15.340 | 16.480 | 15.139 | 196,607 |
| 2024-10-15 | 16.000 | 16.180 | 14.820 | 15.820 | 14.532 | 135,000 |
| 2024-10-14 | 17.580 | 17.580 | 15.660 | 15.660 | 14.385 | 206,000 |
| 2024-10-10 | 16.840 | 18.140 | 16.840 | 17.420 | 16.002 | 133,000 |
| 2024-10-09 | 17.020 | 18.280 | 15.740 | 18.200 | 16.719 | 171,000 |
| 2024-10-08 | 20.100 | 20.100 | 17.020 | 17.940 | 16.480 | 260,000 |
| 2024-10-07 | 20.000 | 20.600 | 19.380 | 20.000 | 18.372 | 104,800 |
| 2024-10-04 | 19.080 | 19.980 | 18.500 | 19.220 | 17.656 | 115,000 |
| 2024-10-03 | 18.500 | 19.280 | 17.380 | 19.280 | 17.711 | 112,000 |
| 2024-10-02 | 17.040 | 21.450 | 17.000 | 19.200 | 17.637 | 132,000 |
| 2024-09-30 | 16.560 | 17.580 | 16.420 | 17.060 | 15.672 | 179,000 |
| 2024-09-27 | 15.100 | 16.460 | 15.100 | 16.100 | 14.790 | 134,000 |
| 2024-09-26 | 13.920 | 15.280 | 13.900 | 15.000 | 13.779 | 148,000 |
| 2024-09-25 | 14.100 | 14.680 | 13.840 | 14.180 | 13.026 | 142,000 |
| 2024-09-24 | 13.960 | 14.100 | 13.280 | 13.980 | 12.842 | 147,000 |
| 2024-09-23 | 14.100 | 14.580 | 13.740 | 13.740 | 12.622 | 149,000 |
| 2024-09-20 | 14.760 | 14.760 | 13.860 | 13.960 | 12.824 | 157,000 |
| 2024-09-19 | 14.760 | 14.980 | 14.200 | 14.500 | 13.320 | 140,000 |
| 2024-09-17 | 14.940 | 14.940 | 14.380 | 14.580 | 13.393 | 137,000 |
| 2024-09-16 | 15.080 | 15.440 | 14.680 | 14.680 | 13.485 | 137,000 |
| 2024-09-13 | 15.600 | 15.600 | 14.900 | 15.000 | 13.779 | 134,000 |
| 2024-09-12 | 15.080 | 15.880 | 15.060 | 15.120 | 13.889 | 136,000 |
| 2024-09-11 | 15.840 | 16.460 | 15.000 | 15.000 | 13.779 | 145,000 |
| 2024-09-10 | 17.600 | 19.480 | 15.160 | 16.160 | 14.845 | 201,000 |
| 2024-09-09 | 15.800 | 17.600 | 14.980 | 17.600 | 16.168 | 162,000 |
| 2024-09-05 | 15.600 | 16.020 | 15.480 | 15.480 | 14.220 | 144,000 |
| 2024-09-04 | 16.720 | 16.780 | 15.700 | 15.700 | 14.422 | 122,000 |
| 2024-09-03 | 16.800 | 16.960 | 16.520 | 16.760 | 15.396 | 120,000 |
| 2024-09-02 | 17.400 | 17.400 | 16.140 | 17.000 | 15.616 | 122,000 |
| 2024-08-30 | 17.700 | 17.700 | 16.400 | 16.800 | 15.433 | 139,000 |
| 2024-08-29 | 17.020 | 17.100 | 16.460 | 16.860 | 15.488 | 124,000 |
| 2024-08-28 | 16.600 | 16.980 | 16.100 | 16.980 | 15.598 | 124,000 |
| 2024-08-27 | 16.320 | 16.980 | 16.300 | 16.360 | 15.029 | 122,000 |
| 2024-08-26 | 15.540 | 16.660 | 15.540 | 16.660 | 15.304 | 126,000 |
| 2024-08-23 | 15.740 | 15.900 | 15.360 | 15.400 | 14.147 | 129,000 |
| 2024-08-22 | 15.780 | 15.780 | 15.160 | 15.660 | 14.385 | 130,000 |
| 2024-08-21 | 15.700 | 15.700 | 15.300 | 15.600 | 14.330 | 131,000 |
| 2024-08-20 | 15.940 | 16.100 | 15.140 | 16.000 | 14.698 | 128,000 |
| 2024-08-19 | 16.800 | 16.920 | 16.000 | 16.000 | 14.698 | 126,000 |
| 2024-08-16 | 16.980 | 16.980 | 16.140 | 16.580 | 15.231 | 122,000 |
| 2024-08-15 | 16.740 | 16.760 | 16.200 | 16.500 | 15.157 | 121,000 |
| 2024-08-14 | 16.820 | 16.980 | 16.560 | 16.560 | 15.212 | 125,000 |
| 2024-08-13 | 16.800 | 17.000 | 16.480 | 16.660 | 15.304 | 125,000 |
| 2024-08-12 | 16.840 | 17.200 | 16.320 | 16.880 | 15.506 | 120,000 |
| 2024-08-09 | 17.860 | 17.860 | 16.540 | 16.900 | 15.525 | 124,000 |
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.