Xinhua Lande Scitech Co., Limited (HKG:8106)
Hong Kong · Delayed Price · Currency is HKD 0.2480
+0.0080 (3.33%)
Nov 2, 2026, 11:56 AM HKT
Xinhua Lande Scitech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 3.33% | 65,000 |
| Oct 30, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 80,000 |
| Oct 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 30,000 |
| Oct 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | - |
| Oct 27, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 3.66% | 380,000 |
| Oct 26, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 40,000 |
| Oct 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 22, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 10.31% | 115,000 |
| Oct 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | 65,000 |
| Oct 20, 2026 | 0.22 | 0.22 | 0.22 | 0.23 | 0.23 | -13.46% | 55,000 |
| Oct 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,000 |
| Oct 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Oct 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 65,000 |
| Oct 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 30,000 |
| Oct 5, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -7.14% | 210,000 |
| Oct 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 29, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | - | 235,000 |
| Sep 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 50,000 |
| Sep 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 10,000 |
| Sep 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,000 |
| Sep 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 15, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 25,000 |
| Sep 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 50,000 |
| Sep 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 150,000 |
| Sep 9, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 155,000 |
| Sep 8, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -8.20% | 350,000 |
| Sep 7, 2026 | 0.28 | 0.32 | 0.28 | 0.31 | 0.31 | 8.93% | 670,000 |
| Sep 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 100,000 |
| Sep 3, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 7.14% | 875,000 |
| Sep 2, 2026 | 0.28 | 0.32 | 0.28 | 0.28 | 0.28 | -9.68% | 350,000 |
| Sep 1, 2026 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | - | 180,000 |
| Aug 31, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 10,000 |
| Aug 28, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 200,000 |
| Aug 27, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 1.61% | 30,000 |
| Aug 26, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 10,000 |
| Aug 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 10,000 |
| Aug 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 21, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |