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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2025	0.32	0.32	0.32	0.32	0.32	30,000
December 30, 2025	0.34	0.34	0.34	0.35	0.32	1.96M
December 29, 2025	0.35	0.34	0.34	0.36	0.32	670,000
December 24, 2025	0.35	0.35	0.35	0.37	0.34	235,000
December 23, 2025	0.38	0.36	0.36	0.38	0.35	570,000
December 22, 2025	0.37	0.38	0.38	0.38	0.35	1.36M
December 19, 2025	0.39	0.39	0.39	0.39	0.38	230,000
December 18, 2025	0.38	0.39	0.39	0.4	0.38	115,000
December 17, 2025	0.4	0.4	0.4	0.4	0.4	0
December 16, 2025	0.41	0.4	0.4	0.41	0.4	265,000
December 15, 2025	0.4	0.41	0.41	0.41	0.4	375,000
December 12, 2025	0.4	0.4	0.4	0.4	0.4	30,000
December 11, 2025	0.4	0.4	0.4	0.44	0.4	690,000
December 10, 2025	0.39	0.38	0.38	0.39	0.38	85,000
December 09, 2025	0.39	0.39	0.39	0.39	0.36	1.1M
December 08, 2025	0.4	0.41	0.41	0.41	0.4	455,000
December 05, 2025	0.4	0.41	0.41	0.42	0.4	195,000
December 04, 2025	0.4	0.4	0.4	0.42	0.4	755,000
December 03, 2025	0.4	0.4	0.4	0.4	0.4	15,000
December 02, 2025	0.43	0.4	0.4	0.43	0.4	565,000
December 01, 2025	0.44	0.43	0.43	0.46	0.43	1.27M
November 28, 2025	0.46	0.44	0.44	0.46	0.44	655,000
November 27, 2025	0.45	0.46	0.46	0.46	0.41	1.86M
November 26, 2025	0.5	0.46	0.46	0.57	0.45	6.35M
November 25, 2025	0.51	0.48	0.48	0.54	0.47	1.9M
November 24, 2025	0.49	0.5	0.5	0.52	0.45	2.29M
November 21, 2025	0.49	0.49	0.49	0.49	0.46	1.22M
November 20, 2025	0.45	0.49	0.49	0.51	0.45	3.43M
November 19, 2025	0.45	0.45	0.45	0.48	0.44	1.58M
November 18, 2025	0.43	0.45	0.45	0.46	0.43	1.71M
November 17, 2025	0.42	0.43	0.43	0.44	0.41	1.23M
November 14, 2025	0.38	0.41	0.41	0.41	0.37	1.71M
November 13, 2025	0.4	0.37	0.37	0.41	0.37	890,000
November 12, 2025	0.4	0.41	0.41	0.42	0.4	1.18M
November 11, 2025	0.41	0.4	0.4	0.41	0.38	1.36M
November 10, 2025	0.36	0.41	0.41	0.42	0.36	2.44M
November 07, 2025	0.28	0.36	0.36	0.36	0.28	2.07M
November 06, 2025	0.28	0.28	0.28	0.28	0.28	460,000
November 05, 2025	0.29	0.28	0.28	0.3	0.28	520,000
November 04, 2025	0.31	0.3	0.3	0.31	0.29	665,000
November 03, 2025	0.31	0.31	0.31	0.33	0.29	1.32M
October 31, 2025	0.34	0.33	0.33	0.34	0.31	610,000
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

Shenghua Lande Scitech Limited (8106.HK) HKSE