Seazen Group Limited (HKG:1030)
Hong Kong · Delayed Price · Currency is HKD 1.455
-0.040 (-2.68%)
Sep 30, 2026, 4:08 PM HKT
Seazen Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.51 | 1.51 | 1.40 | 1.46 | 1.46 | -2.68% | 60,718,000 |
| Sep 29, 2026 | 1.48 | 1.53 | 1.48 | 1.50 | 1.50 | 1.01% | 28,116,000 |
| Sep 28, 2026 | 1.46 | 1.50 | 1.45 | 1.48 | 1.48 | 3.50% | 16,256,286 |
| Sep 25, 2026 | 1.45 | 1.46 | 1.39 | 1.43 | 1.43 | -1.72% | 7,078,000 |
| Sep 24, 2026 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | -3.96% | 11,840,190 |
| Sep 23, 2026 | 1.51 | 1.56 | 1.50 | 1.52 | 1.52 | 0.33% | 31,326,000 |
| Sep 22, 2026 | 1.50 | 1.53 | 1.47 | 1.51 | 1.51 | 0.33% | 36,253,526 |
| Sep 21, 2026 | 1.50 | 1.52 | 1.43 | 1.51 | 1.51 | 1.35% | 48,247,974 |
| Sep 18, 2026 | 1.41 | 1.52 | 1.39 | 1.49 | 1.49 | 5.32% | 64,296,372 |
| Sep 17, 2026 | 1.39 | 1.42 | 1.37 | 1.41 | 1.41 | 0.71% | 18,284,000 |
| Sep 16, 2026 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | 2.19% | 13,960,476 |
| Sep 15, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.44% | 16,430,000 |
| Sep 14, 2026 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 2.21% | 15,132,000 |
| Sep 11, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -4.56% | 24,744,000 |
| Sep 10, 2026 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | - | 12,218,000 |
| Sep 9, 2026 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -2.73% | 11,594,000 |
| Sep 8, 2026 | 1.45 | 1.49 | 1.44 | 1.47 | 1.47 | 1.38% | 9,168,952 |
| Sep 7, 2026 | 1.50 | 1.51 | 1.44 | 1.45 | 1.45 | -1.37% | 16,126,000 |
| Sep 4, 2026 | 1.46 | 1.51 | 1.46 | 1.47 | 1.47 | 1.74% | 25,276,000 |
| Sep 3, 2026 | 1.39 | 1.47 | 1.39 | 1.44 | 1.44 | 3.60% | 27,910,013 |
| Sep 2, 2026 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -2.11% | 20,716,000 |
| Sep 1, 2026 | 1.37 | 1.44 | 1.37 | 1.42 | 1.42 | 3.65% | 35,864,000 |
| Aug 31, 2026 | 1.53 | 1.55 | 1.36 | 1.37 | 1.37 | -5.84% | 78,674,000 |
| Aug 28, 2026 | 1.45 | 1.51 | 1.43 | 1.46 | 1.46 | 0.34% | 28,294,000 |
| Aug 27, 2026 | 1.45 | 1.49 | 1.43 | 1.45 | 1.45 | - | 22,958,000 |
| Aug 26, 2026 | 1.39 | 1.46 | 1.39 | 1.45 | 1.45 | 5.07% | 36,712,000 |
| Aug 25, 2026 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 1.47% | 7,960,990 |
| Aug 24, 2026 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -3.55% | 24,148,000 |
| Aug 21, 2026 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | 1.44% | 18,901,000 |
| Aug 20, 2026 | 1.37 | 1.43 | 1.37 | 1.39 | 1.39 | 2.21% | 22,766,000 |
| Aug 19, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.37% | 12,933,056 |
| Aug 18, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -0.73% | 12,950,310 |
| Aug 17, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 8,370,000 |
| Aug 14, 2026 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -1.07% | 20,280,000 |
| Aug 13, 2026 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | -5.72% | 28,699,713 |
| Aug 12, 2026 | 1.41 | 1.49 | 1.39 | 1.49 | 1.49 | 6.83% | 46,453,740 |
| Aug 11, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 14,192,000 |
| Aug 10, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 2.19% | 13,642,000 |
| Aug 7, 2026 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -1.79% | 39,054,000 |
| Aug 6, 2026 | 1.43 | 1.43 | 1.37 | 1.40 | 1.40 | -2.11% | 16,922,000 |
| Aug 5, 2026 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | 2.15% | 15,128,000 |
| Aug 4, 2026 | 1.42 | 1.43 | 1.38 | 1.40 | 1.40 | -1.06% | 10,718,000 |
| Aug 3, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 9,790,878 |
| 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 |