Seazen Group Limited (HKG:1030)
Hong Kong · Delayed Price · Currency is HKD 1.460
-0.050 (-3.31%)
Jun 18, 2026, 4:08 PM HKT
Seazen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 2.04 | 2.06 | 2.03 | 2.06 | 2.06 | 0.49% | 13,698,470 |
| May 18, 2026 | 2.15 | 2.15 | 2.02 | 2.05 | 2.05 | -4.65% | 35,834,000 |
| May 15, 2026 | 2.21 | 2.22 | 2.11 | 2.15 | 2.15 | -2.71% | 42,064,000 |
| May 14, 2026 | 2.26 | 2.28 | 2.18 | 2.21 | 2.21 | -2.21% | 20,122,980 |
| May 13, 2026 | 2.35 | 2.35 | 2.26 | 2.26 | 2.26 | -4.24% | 20,607,700 |
| May 12, 2026 | 2.37 | 2.41 | 2.33 | 2.36 | 2.36 | -0.84% | 19,488,000 |
| May 11, 2026 | 2.34 | 2.39 | 2.30 | 2.38 | 2.38 | 1.28% | 29,270,000 |
| May 8, 2026 | 2.28 | 2.37 | 2.28 | 2.35 | 2.35 | 2.17% | 29,340,430 |
| May 7, 2026 | 2.28 | 2.33 | 2.28 | 2.30 | 2.30 | 0.88% | 12,946,000 |
| May 6, 2026 | 2.20 | 2.32 | 2.19 | 2.28 | 2.28 | 3.64% | 30,490,000 |
| May 5, 2026 | 2.20 | 2.21 | 2.17 | 2.20 | 2.20 | -0.45% | 1,390,000 |
| May 4, 2026 | 2.25 | 2.28 | 2.21 | 2.21 | 2.21 | -0.45% | 2,256,000 |
| Apr 30, 2026 | 2.21 | 2.29 | 2.19 | 2.22 | 2.22 | 0.91% | 25,948,000 |
| Apr 29, 2026 | 2.15 | 2.20 | 2.13 | 2.20 | 2.20 | 2.80% | 18,282,000 |
| Apr 28, 2026 | 2.08 | 2.15 | 2.08 | 2.14 | 2.14 | 2.39% | 15,114,000 |
| Apr 27, 2026 | 2.12 | 2.12 | 2.08 | 2.09 | 2.09 | -1.42% | 4,958,000 |
| Apr 24, 2026 | 2.12 | 2.14 | 2.10 | 2.12 | 2.12 | -0.47% | 6,956,550 |
| Apr 23, 2026 | 2.15 | 2.16 | 2.11 | 2.13 | 2.13 | -1.39% | 9,670,000 |
| Apr 22, 2026 | 2.18 | 2.19 | 2.15 | 2.16 | 2.16 | -1.82% | 6,370,000 |
| Apr 21, 2026 | 2.19 | 2.21 | 2.17 | 2.20 | 2.20 | 0.46% | 5,772,550 |
| Apr 20, 2026 | 2.21 | 2.21 | 2.16 | 2.19 | 2.19 | - | 5,722,000 |
| Apr 17, 2026 | 2.16 | 2.21 | 2.14 | 2.19 | 2.19 | 1.39% | 18,052,000 |
| Apr 16, 2026 | 2.14 | 2.17 | 2.14 | 2.16 | 2.16 | - | 7,784,000 |
| Apr 15, 2026 | 2.13 | 2.17 | 2.10 | 2.16 | 2.16 | 1.89% | 19,546,000 |
| Apr 14, 2026 | 2.09 | 2.15 | 2.09 | 2.12 | 2.12 | 1.44% | 30,186,000 |
| Apr 13, 2026 | 2.09 | 2.11 | 2.06 | 2.09 | 2.09 | - | 8,488,000 |
| Apr 10, 2026 | 2.07 | 2.12 | 2.07 | 2.09 | 2.09 | 0.97% | 9,878,471 |
| Apr 9, 2026 | 2.10 | 2.11 | 2.05 | 2.07 | 2.07 | -1.43% | 13,551,470 |
| Apr 8, 2026 | 2.09 | 2.12 | 2.08 | 2.10 | 2.10 | 1.45% | 26,412,000 |