Seazen Group Limited (HKG:1030)
Hong Kong · Delayed Price · Currency is HKD 1.440
-0.010 (-0.69%)
Jul 31, 2026, 4:08 PM HKT
Seazen Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.44 | 1.47 | 1.42 | 1.44 | 1.44 | -0.69% | 11,478,000 |
| Jul 30, 2026 | 1.45 | 1.50 | 1.44 | 1.45 | 1.45 | - | 23,198,000 |
| Jul 29, 2026 | 1.41 | 1.48 | 1.41 | 1.45 | 1.45 | 2.84% | 15,896,025 |
| Jul 28, 2026 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | - | 8,701,238 |
| Jul 27, 2026 | 1.41 | 1.44 | 1.40 | 1.41 | 1.41 | - | 11,222,000 |
| Jul 24, 2026 | 1.44 | 1.46 | 1.40 | 1.41 | 1.41 | -4.08% | 34,130,000 |
| Jul 23, 2026 | 1.45 | 1.47 | 1.42 | 1.47 | 1.47 | 1.38% | 10,898,000 |
| Jul 22, 2026 | 1.42 | 1.46 | 1.40 | 1.45 | 1.45 | 2.84% | 17,905,900 |
| Jul 21, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 5,288,888 |
| Jul 20, 2026 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | - | 15,142,000 |
| Jul 17, 2026 | 1.45 | 1.45 | 1.37 | 1.42 | 1.42 | -1.39% | 21,960,000 |
| Jul 16, 2026 | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | 0.70% | 21,554,000 |
| Jul 15, 2026 | 1.39 | 1.44 | 1.38 | 1.43 | 1.43 | 3.62% | 16,008,000 |
| Jul 14, 2026 | 1.33 | 1.38 | 1.31 | 1.38 | 1.38 | 2.22% | 11,636,000 |
| Jul 13, 2026 | 1.36 | 1.36 | 1.31 | 1.35 | 1.35 | -0.74% | 11,198,000 |
| Jul 10, 2026 | 1.34 | 1.39 | 1.32 | 1.36 | 1.36 | 1.49% | 15,506,000 |
| Jul 9, 2026 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | -1.47% | 11,948,000 |
| Jul 8, 2026 | 1.33 | 1.36 | 1.31 | 1.36 | 1.36 | 2.26% | 10,898,000 |
| Jul 7, 2026 | 1.40 | 1.40 | 1.30 | 1.33 | 1.33 | -5.00% | 30,276,000 |
| Jul 6, 2026 | 1.38 | 1.42 | 1.37 | 1.40 | 1.40 | 0.72% | 13,968,000 |
| Jul 3, 2026 | 1.36 | 1.41 | 1.35 | 1.39 | 1.39 | 2.21% | 23,275,629 |
| Jul 2, 2026 | 1.35 | 1.40 | 1.33 | 1.36 | 1.36 | 2.26% | 31,915,100 |
| Jun 30, 2026 | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | -2.21% | 19,304,740 |
| Jun 29, 2026 | 1.31 | 1.38 | 1.31 | 1.36 | 1.36 | 2.26% | 22,180,000 |
| Jun 26, 2026 | 1.39 | 1.39 | 1.30 | 1.33 | 1.33 | -2.92% | 40,717,510 |
| Jun 25, 2026 | 1.38 | 1.39 | 1.34 | 1.37 | 1.37 | -1.44% | 19,158,000 |
| Jun 24, 2026 | 1.43 | 1.43 | 1.37 | 1.39 | 1.39 | -2.80% | 23,014,000 |
| Jun 23, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -1.38% | 15,596,000 |
| Jun 22, 2026 | 1.47 | 1.47 | 1.40 | 1.45 | 1.45 | -0.68% | 24,345,040 |
| Jun 18, 2026 | 1.51 | 1.51 | 1.43 | 1.46 | 1.46 | -3.31% | 43,164,150 |
| Jun 17, 2026 | 1.54 | 1.56 | 1.50 | 1.51 | 1.51 | -2.58% | 21,678,000 |
| Jun 16, 2026 | 1.66 | 1.66 | 1.53 | 1.55 | 1.55 | -6.06% | 31,358,000 |
| Jun 15, 2026 | 1.70 | 1.71 | 1.60 | 1.65 | 1.65 | -1.20% | 21,870,000 |
| Jun 12, 2026 | 1.66 | 1.72 | 1.66 | 1.67 | 1.67 | 0.60% | 21,674,950 |
| Jun 11, 2026 | 1.70 | 1.74 | 1.64 | 1.66 | 1.66 | -2.92% | 18,468,880 |
| Jun 10, 2026 | 1.63 | 1.72 | 1.61 | 1.71 | 1.71 | 4.91% | 30,435,320 |
| Jun 9, 2026 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | - | 16,532,000 |
| Jun 8, 2026 | 1.64 | 1.67 | 1.58 | 1.63 | 1.63 | -1.21% | 27,185,330 |
| Jun 5, 2026 | 1.70 | 1.72 | 1.65 | 1.65 | 1.65 | -2.94% | 16,450,000 |
| Jun 4, 2026 | 1.79 | 1.79 | 1.69 | 1.70 | 1.70 | -4.49% | 17,966,680 |
| Jun 3, 2026 | 1.77 | 1.79 | 1.72 | 1.78 | 1.78 | - | 41,238,950 |
| Jun 2, 2026 | 1.83 | 1.85 | 1.77 | 1.78 | 1.78 | -2.73% | 28,800,000 |
| Jun 1, 2026 | 1.81 | 1.87 | 1.75 | 1.83 | 1.83 | 0.55% | 15,748,000 |
| May 29, 2026 | 1.82 | 1.89 | 1.81 | 1.82 | 1.82 | 0.55% | 28,810,000 |
| May 28, 2026 | 1.81 | 1.84 | 1.78 | 1.81 | 1.81 | - | 35,014,000 |
| May 27, 2026 | 1.87 | 1.88 | 1.77 | 1.81 | 1.81 | -2.69% | 40,204,000 |
| May 26, 2026 | 1.86 | 1.90 | 1.81 | 1.86 | 1.86 | - | 29,894,000 |
| May 22, 2026 | 1.98 | 1.99 | 1.62 | 1.86 | 1.86 | -5.10% | 200,332,700 |
| May 21, 2026 | 2.04 | 2.05 | 1.96 | 1.96 | 1.96 | -3.92% | 32,914,643 |
| May 20, 2026 | 2.05 | 2.05 | 2.01 | 2.04 | 2.04 | -0.97% | 12,768,500 |