HKEX · 8106 · stock
Xinhua Lande Scitech Co., Limited (8106) stock price history
Every HKEX trading session of Xinhua Lande Scitech Co., Limited from May 3, 2002 to Sep 29, 2026: 6,057 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
8106 adjusted close, 2002 to 2026
- HK$1.24
- All time high, 2015
- HK$0.5800
- 52 week high, HK$0.2500 low
- 6,057
- Daily sessions since 2002
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
8106 key facts
- Xinhua Lande Scitech Co., Limited (8106) closed at HK$0.2800 on Sep 29, 2026 on HKEX.
- 8106's all time high close is HK$1.24, set on Jun 1, 2015; its all time low close is HK$0.0470 on Nov 24, 2023.
- 8106's 52 week range is HK$0.2500 to HK$0.5800.
- 8106 returned -37.1% over the year to Sep 29, 2026 and +40.0% over five years.
- Over ten years 8106 returned -49%, -6.5% a year compounded.
- 8106's deepest drawdown was -96.2% from Jun 1, 2015 to Nov 24, 2023.
- DataCedar holds 6,057 daily sessions of 8106 history from May 3, 2002 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
8106 price chart, 2002 to 2026
8106 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.5% |
| 3 months | +7.7% |
| 6 months | -6.7% |
| Year to date | -17.6% |
| 1 year | -37.1% |
| 3 years | +366.7% |
| 5 years | +40.0% |
| 10 years | -49.1% |
| Since May 3, 2002 | -73.7% |
| Compound annual growth, 24.4 years | -5.3% |
8106 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1.24 on Jun 1, 2015
- All time low close
- HK$0.0470 on Nov 24, 2023
- 52 week high
- HK$0.5800 on Oct 3, 2025
- 52 week low
- HK$0.2500 on May 20, 2026
- Deepest drawdown
- -96.2% from Jun 1, 2015 to Nov 24, 2023, not yet recovered
- Best single session
- +167.7% on Jul 28, 2025
- Worst single session
- -35.6% on Jan 19, 2024
- Volatility, 1 year annualised
- 65.9%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2025, +300%
- Worst calendar year
- 2008, -71%
8106 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on May 3, 2002; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.3400 | HK$0.4100 | HK$0.2500 | HK$0.2800 | -12.5% | 28.2M | 183 |
| 2025 | HK$0.0710 | HK$0.5900 | HK$0.0660 | HK$0.3200 | +300.0% | 258.7M | 246 |
| 2024 | HK$0.0800 | HK$0.9400 | HK$0.0530 | HK$0.0800 | 0.0% | 14M | 246 |
| 2023 | HK$0.1150 | HK$0.1300 | HK$0.0400 | HK$0.0800 | -30.4% | 36.9M | 243 |
| 2022 | HK$0.1900 | HK$0.1900 | HK$0.0950 | HK$0.1150 | -39.5% | 520K | 246 |
| 2021 | HK$0.1660 | HK$0.3000 | HK$0.1200 | HK$0.1900 | +14.5% | 3.6M | 247 |
| 2020 | HK$0.2490 | HK$0.2850 | HK$0.0910 | HK$0.1660 | -33.3% | 4.8M | 248 |
| 2019 | HK$0.2600 | HK$0.3500 | HK$0.2000 | HK$0.2490 | -4.2% | 19.7M | 246 |
| 2018 | HK$0.4200 | HK$0.4450 | HK$0.2340 | HK$0.2600 | -38.1% | 24.6M | 246 |
| 2017 | HK$0.5800 | HK$0.6900 | HK$0.3400 | HK$0.4200 | -28.8% | 19.2M | 247 |
| 2016 | HK$0.7300 | HK$0.7400 | HK$0.4850 | HK$0.5900 | -24.4% | 26.5M | 247 |
| 2015 | HK$0.4000 | HK$1.30 | HK$0.3100 | HK$0.7800 | +95.0% | 187.3M | 247 |
| 2014 | HK$0.3050 | HK$0.7000 | HK$0.2600 | HK$0.4000 | +31.1% | 53.8M | 247 |
| 2013 | HK$0.1800 | HK$0.4600 | HK$0.1680 | HK$0.3050 | +54.0% | 50.5M | 245 |
| 2012 | HK$0.2650 | HK$0.3000 | HK$0.1280 | HK$0.1980 | -25.3% | 10.8M | 246 |
| 2011 | HK$0.2900 | HK$0.4500 | HK$0.2020 | HK$0.2650 | -8.6% | 15.8M | 246 |
| 2010 | HK$0.2300 | HK$0.4000 | HK$0.2100 | HK$0.2900 | +28.9% | 36M | 249 |
| 2009 | HK$0.1000 | HK$0.3200 | HK$0.0960 | HK$0.2250 | +125.0% | 21M | 249 |
| 2008 | HK$0.3400 | HK$0.4000 | HK$0.0300 | HK$0.1000 | -70.6% | 12.2M | 247 |
| 2007 | HK$0.1800 | HK$0.8800 | HK$0.1450 | HK$0.3400 | +88.9% | 112.7M | 246 |
| 2006 | HK$0.1700 | HK$0.2400 | HK$0.1000 | HK$0.1800 | +5.9% | 8.6M | 247 |
| 2005 | HK$0.3350 | HK$0.3900 | HK$0.1450 | HK$0.1700 | -49.3% | 11M | 247 |
| 2004 | HK$0.3705 | HK$0.4875 | HK$0.2800 | HK$0.3350 | -9.6% | 30M | 262 |
| 2003 | HK$0.4485 | HK$0.5363 | HK$0.2340 | HK$0.3705 | -17.4% | 45.6M | 261 |
| 2002 | HK$1.09 | HK$1.17 | HK$0.3510 | HK$0.4485 | n/a | 222.4M | 173 |
8106 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.2800 | -9.7% |
| August 2026 | HK$0.3100 | +6.9% |
| July 2026 | HK$0.2900 | -3.3% |
| June 2026 | HK$0.3000 | +1.7% |
| May 2026 | HK$0.2950 | +3.5% |
| April 2026 | HK$0.2850 | -8.1% |
| March 2026 | HK$0.3100 | -6.1% |
| February 2026 | HK$0.3300 | +10.0% |
| January 2026 | HK$0.3000 | -6.2% |
| December 2025 | HK$0.3200 | -27.3% |
| November 2025 | HK$0.4400 | +33.3% |
| October 2025 | HK$0.3300 | -21.4% |
About the 8106 data
Daily bars. 6,057 sessions from May 3, 2002 to Sep 29, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 3, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/8106/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 8095 Beijing Beida Jade Bird Universal Sci-Tech Company Limited
- 8096 Tasty Concepts Holding Limited
- 8098 CL Group (Holdings) Limited
- 8100 Famous Tech International Holdings Limited
- 8112 Cornerstone Financial Holdings Limited
- 8113 V & V Technology Holdings Limited
- 8115 Qingda Oriental Group Co., Ltd.
- 8117 China Primary Energy Holdings Limited
Common questions
8106 share price history
