Xinhua Lande Scitech Co., Limited (HKG:8106)
Hong Kong · Delayed Price · Currency is HKD 0.2950
0.00 (0.00%)
May 27, 2026, 4:09 PM HKT
Xinhua Lande Scitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 30,000 |
| May 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 21, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | -1.67% | 15,000 |
| May 20, 2026 | 0.28 | 0.30 | 0.25 | 0.30 | 0.30 | 9.09% | 550,000 |
| May 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 70,000 |
| May 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 70,000 |
| May 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 40,000 |
| May 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 25,000 |
| May 12, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 90,000 |
| May 11, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 50,000 |
| May 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | - |
| May 7, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 120,000 |
| May 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 40,000 |
| May 5, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 3.39% | 175,000 |
| May 4, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 50,000 |
| Apr 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 95,000 |
| Apr 29, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 30,000 |
| Apr 28, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.76% | 30,000 |
| Apr 27, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 24, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 23, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 100,000 |
| Apr 22, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 5,000 |
| Apr 21, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 5,000 |
| Apr 20, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 20,000 |
| Apr 17, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 16, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 120,000 |
| Apr 15, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 14, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 75,000 |
| Apr 13, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 55,000 |
| Apr 10, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 45,000 |
| Apr 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.17% | - |
| Apr 8, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 90,000 |
| Apr 2, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 55,000 |
| Apr 1, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 280,000 |
| Mar 31, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 45,000 |
| Mar 30, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 140,000 |
| Mar 27, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -6.25% | 210,000 |
| Mar 26, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 300,000 |
| Mar 25, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 70,000 |
| Mar 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.08% | 5,000 |
| Mar 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 15,000 |
| Mar 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 19, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 250,000 |
| Mar 18, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 10,000 |
| Mar 17, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 3.33% | 180,000 |
| Mar 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 210,000 |
| Mar 13, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 105,000 |
| Mar 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,000 |