Seyond Holdings Ltd. (HKG:2665)
Hong Kong · Delayed Price · Currency is HKD 7.63
-0.52 (-6.38%)
May 29, 2026, 4:08 PM HKT
Seyond Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.20 | 8.46 | 7.46 | 7.63 | 7.63 | -6.38% | 3,856,000 |
| May 28, 2026 | 7.90 | 8.15 | 7.37 | 8.15 | 8.15 | 4.35% | 5,287,500 |
| May 27, 2026 | 7.60 | 7.87 | 7.29 | 7.81 | 7.81 | 5.26% | 4,403,241 |
| May 26, 2026 | 7.60 | 7.68 | 7.34 | 7.42 | 7.42 | -1.07% | 1,608,500 |
| May 22, 2026 | 7.24 | 7.60 | 7.24 | 7.50 | 7.50 | 2.60% | 2,127,000 |
| May 21, 2026 | 7.33 | 7.86 | 7.27 | 7.31 | 7.31 | -0.54% | 3,461,500 |
| May 20, 2026 | 7.20 | 7.80 | 7.16 | 7.35 | 7.35 | -0.27% | 3,460,300 |
| May 19, 2026 | 7.30 | 7.60 | 7.28 | 7.37 | 7.37 | -2.12% | 1,615,500 |
| May 18, 2026 | 7.60 | 7.82 | 7.33 | 7.53 | 7.53 | -1.70% | 3,729,500 |
| May 15, 2026 | 8.70 | 8.78 | 7.59 | 7.66 | 7.66 | -9.78% | 12,042,000 |
| May 14, 2026 | 7.34 | 9.15 | 7.31 | 8.49 | 8.49 | 17.92% | 49,067,500 |
| May 13, 2026 | 7.45 | 7.45 | 7.09 | 7.20 | 7.20 | -1.37% | 1,728,000 |
| May 12, 2026 | 7.71 | 7.71 | 7.24 | 7.30 | 7.30 | -3.57% | 1,510,000 |
| May 11, 2026 | 7.90 | 7.90 | 7.49 | 7.57 | 7.57 | -1.56% | 1,714,500 |
| May 8, 2026 | 7.59 | 7.95 | 7.58 | 7.69 | 7.69 | 3.36% | 3,617,500 |
| May 7, 2026 | 7.37 | 7.63 | 7.35 | 7.44 | 7.44 | 1.36% | 2,405,000 |
| May 6, 2026 | 7.70 | 7.92 | 7.25 | 7.34 | 7.34 | -3.80% | 2,106,500 |
| May 5, 2026 | 7.62 | 7.66 | 7.50 | 7.63 | 7.63 | 0.13% | 87,000 |
| May 4, 2026 | 7.52 | 7.77 | 7.41 | 7.62 | 7.62 | 1.33% | 326,000 |
| Apr 30, 2026 | 8.00 | 7.87 | 7.46 | 7.52 | 7.52 | -3.59% | 2,088,500 |
| Apr 29, 2026 | 7.71 | 7.97 | 7.60 | 7.80 | 7.80 | 0.39% | 1,200,000 |
| Apr 28, 2026 | 8.28 | 8.28 | 7.67 | 7.77 | 7.77 | -3.24% | 2,226,500 |
| Apr 27, 2026 | 7.92 | 8.41 | 7.73 | 8.03 | 8.03 | 3.08% | 5,888,000 |
| Apr 24, 2026 | 8.20 | 8.42 | 7.67 | 7.79 | 7.79 | -4.65% | 3,600,000 |
| Apr 23, 2026 | 8.50 | 8.58 | 8.10 | 8.17 | 8.17 | -3.43% | 3,188,500 |
| Apr 22, 2026 | 8.71 | 8.79 | 8.33 | 8.46 | 8.46 | -0.59% | 4,238,000 |
| Apr 21, 2026 | 8.72 | 8.98 | 8.42 | 8.51 | 8.51 | -1.62% | 3,102,000 |
| Apr 20, 2026 | 8.99 | 9.07 | 8.64 | 8.65 | 8.65 | -3.78% | 3,394,500 |
| Apr 17, 2026 | 9.78 | 9.78 | 8.95 | 8.99 | 8.99 | -5.07% | 5,665,500 |
| Apr 16, 2026 | 9.65 | 9.78 | 9.20 | 9.47 | 9.47 | -0.11% | 6,450,500 |
| Apr 15, 2026 | 9.37 | 10.25 | 9.00 | 9.48 | 9.48 | 3.04% | 19,765,500 |
| Apr 14, 2026 | 8.64 | 10.60 | 8.52 | 9.20 | 9.20 | 11.11% | 37,535,500 |
| Apr 13, 2026 | 8.42 | 8.76 | 8.06 | 8.28 | 8.28 | -1.66% | 3,930,000 |
| Apr 10, 2026 | 8.90 | 9.19 | 8.31 | 8.42 | 8.42 | -5.07% | 8,304,500 |
| Apr 9, 2026 | 8.66 | 10.41 | 8.66 | 8.87 | 8.87 | 4.11% | 25,405,000 |
| Apr 8, 2026 | 8.27 | 8.63 | 8.17 | 8.52 | 8.52 | 5.32% | 1,771,500 |
| Apr 2, 2026 | 8.33 | 8.67 | 7.83 | 8.09 | 8.09 | -1.46% | 4,681,000 |
| Apr 1, 2026 | 9.00 | 9.21 | 8.16 | 8.21 | 8.21 | -11.34% | 7,333,000 |
| Mar 31, 2026 | 7.45 | 9.50 | 7.17 | 9.26 | 9.26 | 28.25% | 12,246,500 |
| Mar 30, 2026 | 7.50 | 7.50 | 7.10 | 7.22 | 7.22 | -4.12% | 677,000 |
| Mar 27, 2026 | 7.39 | 8.24 | 7.35 | 7.53 | 7.53 | 1.48% | 1,640,500 |
| Mar 26, 2026 | 8.38 | 8.38 | 7.42 | 7.42 | 7.42 | -10.17% | 1,299,500 |
| Mar 25, 2026 | 8.26 | 8.52 | 8.20 | 8.26 | 8.26 | 0.61% | 690,000 |
| Mar 24, 2026 | 8.40 | 8.52 | 8.10 | 8.21 | 8.21 | 1.11% | 974,500 |
| Mar 23, 2026 | 8.87 | 8.87 | 8.12 | 8.12 | 8.12 | -8.46% | 1,092,500 |
| Mar 20, 2026 | 9.52 | 9.65 | 8.78 | 8.87 | 8.87 | -6.83% | 1,587,500 |
| Mar 19, 2026 | 9.49 | 9.73 | 9.36 | 9.52 | 9.52 | -1.04% | 797,500 |
| Mar 18, 2026 | 9.70 | 9.78 | 9.53 | 9.62 | 9.62 | - | 1,079,500 |
| Mar 17, 2026 | 9.77 | 10.41 | 9.41 | 9.62 | 9.62 | 0.73% | 4,920,000 |
| Mar 16, 2026 | 9.38 | 9.87 | 9.19 | 9.55 | 9.55 | 0.21% | 1,715,500 |