Shenghua Lande Scitech Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.320	0.320	0.300	0.310	0.310	475,000
2026-01-27	0.295	0.315	0.295	0.315	0.315	305,000
2026-01-26	0.300	0.300	0.300	0.300	0.300	40,000
2026-01-23	0.300	0.300	0.300	0.300	0.300	185,000
2026-01-22	0.300	0.300	0.300	0.300	0.300	120,000
2026-01-21	0.305	0.305	0.300	0.300	0.300	115,000
2026-01-20	0.305	0.305	0.305	0.305	0.305	0
2026-01-19	0.290	0.305	0.290	0.305	0.305	25,000
2026-01-16	0.315	0.335	0.280	0.310	0.310	1,570,000
2026-01-15	0.300	0.300	0.300	0.300	0.300	0
2026-01-14	0.315	0.320	0.300	0.300	0.300	290,000
2026-01-13	0.310	0.310	0.300	0.305	0.305	285,000
2026-01-12	0.305	0.320	0.300	0.310	0.310	1,130,000
2026-01-09	0.315	0.320	0.305	0.320	0.320	615,000
2026-01-08	0.300	0.305	0.295	0.295	0.295	390,000
2026-01-07	0.310	0.315	0.300	0.315	0.315	655,000
2026-01-06	0.315	0.320	0.300	0.300	0.300	1,250,000
2026-01-05	0.350	0.360	0.300	0.315	0.315	2,650,000
2026-01-02	0.340	0.410	0.315	0.350	0.350	2,005,000
2025-12-31	0.320	0.320	0.310	0.310	0.310	60,000
2025-12-30	0.335	0.350	0.320	0.340	0.340	1,955,000
2025-12-29	0.350	0.355	0.320	0.335	0.335	670,000
2025-12-24	0.350	0.365	0.340	0.350	0.350	235,000
2025-12-23	0.380	0.380	0.345	0.360	0.360	570,000
2025-12-22	0.365	0.380	0.345	0.375	0.375	1,355,000
2025-12-19	0.385	0.385	0.380	0.385	0.385	230,000
2025-12-18	0.380	0.400	0.380	0.390	0.390	115,000
2025-12-17	0.400	0.400	0.400	0.400	0.400	0
2025-12-16	0.410	0.410	0.395	0.395	0.395	265,000
2025-12-15	0.395	0.405	0.395	0.405	0.405	300,000
2025-12-12	0.400	0.400	0.400	0.400	0.400	25,000
2025-12-11	0.400	0.440	0.400	0.400	0.400	690,000
2025-12-10	0.385	0.385	0.380	0.380	0.380	85,000
2025-12-09	0.385	0.385	0.360	0.385	0.385	1,095,000
2025-12-08	0.400	0.410	0.395	0.405	0.405	455,000
2025-12-05	0.400	0.415	0.395	0.410	0.410	195,000
2025-12-04	0.400	0.420	0.400	0.400	0.400	755,000
2025-12-03	0.400	0.400	0.400	0.400	0.400	15,000
2025-12-02	0.430	0.430	0.395	0.400	0.400	565,000
2025-12-01	0.440	0.455	0.425	0.430	0.430	1,270,000
2025-11-28	0.460	0.460	0.440	0.440	0.440	625,000
2025-11-27	0.445	0.460	0.405	0.460	0.460	1,765,000
2025-11-26	0.500	0.570	0.450	0.455	0.455	6,325,000
2025-11-25	0.510	0.540	0.465	0.480	0.480	1,895,000
2025-11-24	0.485	0.520	0.450	0.500	0.500	2,290,000
2025-11-21	0.485	0.485	0.460	0.485	0.485	1,185,000
2025-11-20	0.445	0.510	0.445	0.485	0.485	3,385,000
2025-11-19	0.450	0.475	0.440	0.445	0.445	1,580,000
2025-11-18	0.430	0.455	0.430	0.450	0.450	1,705,000
2025-11-17	0.420	0.435	0.410	0.425	0.425	1,230,000
2025-11-14	0.375	0.410	0.370	0.410	0.410	1,610,000
2025-11-13	0.400	0.410	0.365	0.365	0.365	860,000
2025-11-12	0.395	0.420	0.395	0.410	0.410	1,175,000
2025-11-11	0.405	0.410	0.380	0.395	0.395	1,360,000
2025-11-10	0.360	0.415	0.360	0.410	0.410	2,445,000
2025-11-07	0.280	0.360	0.280	0.360	0.360	2,105,000
2025-11-06	0.280	0.285	0.275	0.285	0.285	460,000
2025-11-05	0.290	0.295	0.280	0.285	0.285	520,000
2025-11-04	0.305	0.305	0.290	0.295	0.295	665,000
2025-11-03	0.310	0.330	0.290	0.305	0.305	1,305,000

← NewerPage 4 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.