Shenghua Lande Scitech Limited - 8106.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	0.34	0.35	0.35	0.36	0.32	925,000
October 28, 2025	0.37	0.35	0.35	0.37	0.34	570,000
October 27, 2025	0.37	0.37	0.37	0.37	0.37	85,000
October 24, 2025	0.37	0.37	0.37	0.38	0.36	55,000
October 23, 2025	0.37	0.37	0.37	0.37	0.37	30,000
October 22, 2025	0.37	0.37	0.37	0.37	0.37	200,000
October 21, 2025	0.4	0.37	0.37	0.4	0.37	325,000
October 20, 2025	0.4	0.4	0.4	0.4	0.4	160,000
October 17, 2025	0.4	0.39	0.39	0.4	0.39	210,000
October 16, 2025	0.39	0.4	0.4	0.4	0.39	35,000
October 15, 2025	0.4	0.4	0.4	0.4	0.4	140,000
October 14, 2025	0.4	0.4	0.4	0.4	0.4	555,000
October 13, 2025	0.41	0.4	0.4	0.41	0.38	555,000
October 10, 2025	0.42	0.42	0.42	0.43	0.42	155,000
October 09, 2025	0.45	0.43	0.43	0.45	0.42	580,000
October 08, 2025	0.44	0.45	0.45	0.45	0.44	305,000
October 06, 2025	0.45	0.46	0.46	0.46	0.44	1.05M
October 03, 2025	0.41	0.46	0.46	0.58	0.41	9.96M
October 02, 2025	0.44	0.41	0.41	0.44	0.4	1.2M
September 30, 2025	0.44	0.42	0.42	0.46	0.42	490,000
September 29, 2025	0.45	0.45	0.45	0.47	0.43	1.32M
September 26, 2025	0.43	0.45	0.45	0.48	0.43	3.39M
September 25, 2025	0.38	0.41	0.41	0.44	0.37	1.06M
September 24, 2025	0.4	0.38	0.38	0.41	0.36	1.83M
September 23, 2025	0.43	0.42	0.42	0.43	0.4	795,000
September 22, 2025	0.44	0.43	0.43	0.44	0.42	1.12M
September 19, 2025	0.45	0.45	0.45	0.46	0.43	405,000
September 18, 2025	0.5	0.46	0.46	0.5	0.44	1.32M
September 17, 2025	0.45	0.49	0.49	0.52	0.44	5.07M
September 16, 2025	0.47	0.45	0.45	0.48	0.45	7.38M
September 15, 2025	0.43	0.47	0.47	0.48	0.42	2.44M
September 12, 2025	0.45	0.43	0.43	0.46	0.41	1.16M
September 11, 2025	0.41	0.44	0.44	0.47	0.41	2.94M
September 10, 2025	0.39	0.42	0.42	0.42	0.38	1.44M
September 09, 2025	0.36	0.39	0.39	0.39	0.35	795,000
September 08, 2025	0.36	0.37	0.37	0.4	0.34	1.27M
September 05, 2025	0.38	0.37	0.37	0.4	0.34	1.3M
September 04, 2025	0.36	0.39	0.39	0.42	0.36	1.03M
September 03, 2025	0.31	0.36	0.36	0.43	0.29	3.25M
September 02, 2025	0.31	0.31	0.31	0.31	0.3	685,000
September 01, 2025	0.34	0.32	0.32	0.34	0.31	880,000
August 29, 2025	0.36	0.36	0.36	0.37	0.33	800,000
August 28, 2025	0.38	0.36	0.36	0.38	0.35	435,000
August 27, 2025	0.39	0.39	0.39	0.39	0.39	15,000
August 26, 2025	0.39	0.39	0.39	0.39	0.39	20,000
August 25, 2025	0.39	0.39	0.39	0.39	0.38	75,000
August 22, 2025	0.4	0.4	0.4	0.4	0.37	160,000
August 21, 2025	0.41	0.38	0.38	0.43	0.36	490,000
August 20, 2025	0.46	0.42	0.42	0.46	0.41	465,000
August 19, 2025	0.45	0.46	0.46	0.46	0.43	215,000
August 18, 2025	0.44	0.45	0.45	0.46	0.44	385,000
August 15, 2025	0.46	0.46	0.46	0.48	0.45	435,000
August 14, 2025	0.5	0.48	0.48	0.5	0.43	1.16M
August 13, 2025	0.5	0.48	0.48	0.5	0.47	625,000
August 12, 2025	0.5	0.5	0.5	0.55	0.47	2.22M
August 11, 2025	0.41	0.53	0.53	0.54	0.41	6.39M
August 08, 2025	0.48	0.43	0.43	0.51	0.4	2.7M
August 07, 2025	0.52	0.49	0.49	0.59	0.48	4.24M
August 06, 2025	0.44	0.47	0.47	0.53	0.41	6.63M
August 05, 2025	0.3	0.41	0.41	0.42	0.3	2.93M

Shenghua Lande Scitech Limited (8106.HK) HKSE