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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 04, 2025	0.31	0.31	0.31	0.32	0.3	1M
August 01, 2025	0.3	0.31	0.31	0.37	0.3	4.01M
July 31, 2025	0.31	0.3	0.3	0.32	0.27	2.15M
July 30, 2025	0.38	0.33	0.33	0.4	0.32	3.87M
July 29, 2025	0.25	0.38	0.38	0.45	0.25	77.82M
July 28, 2025	0.2	0.27	0.27	0.36	0.2	23.97M
July 25, 2025	0.1	0.1	0.1	0.1	0.1	0
July 24, 2025	0.1	0.1	0.1	0.1	0.1	190,000
July 23, 2025	0.11	0.09	0.09	0.11	0.09	380,000
July 22, 2025	0.1	0.09	0.09	0.12	0.09	3.75M
July 21, 2025	0.1	0.1	0.1	0.1	0.1	50,000
July 18, 2025	0.09	0.1	0.1	0.1	0.09	370,000
July 17, 2025	0.08	0.08	0.08	0.08	0.08	80,000
July 16, 2025	0.08	0.08	0.08	0.08	0.08	50,000
July 15, 2025	0.09	0.08	0.08	0.09	0.08	415,000
July 14, 2025	0.08	0.09	0.09	0.09	0.07	855,000
July 11, 2025	0.08	0.08	0.08	0.08	0.07	115,000
July 10, 2025	0.08	0.08	0.08	0.08	0.08	270,000
July 09, 2025	0.08	0.08	0.08	0.08	0.08	0
July 08, 2025	0.08	0.08	0.08	0.08	0.08	200,000
July 07, 2025	0.08	0.08	0.08	0.08	0.08	95,000
July 04, 2025	0.08	0.08	0.08	0.08	0.07	1.24M
July 03, 2025	0.08	0.08	0.08	0.08	0.08	15,000
July 02, 2025	0.07	0.07	0.07	0.07	0.07	35,000
June 30, 2025	0.07	0.07	0.07	0.07	0.07	15,000
June 27, 2025	0.1	0.08	0.08	0.1	0.07	4.01M
June 26, 2025	0.1	0.1	0.1	0.1	0.1	80,000
June 25, 2025	0.1	0.1	0.1	0.1	0.1	50,000
June 24, 2025	0.1	0.1	0.1	0.1	0.1	0
June 23, 2025	0.1	0.1	0.1	0.1	0.1	65,000
June 20, 2025	0.12	0.12	0.12	0.12	0.12	0

Shenghua Lande Scitech Limited (8106.HK) HKSE