Seyond Holdings Ltd. (HKG:2665)
Hong Kong · Delayed Price · Currency is HKD 7.69
+0.25 (3.36%)
May 8, 2026, 4:08 PM HKT
Seyond Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 10.22 | 10.22 | 9.13 | 9.53 | 9.53 | -6.66% | 4,870,500 |
| Mar 12, 2026 | 10.70 | 10.98 | 9.95 | 10.21 | 10.21 | -7.43% | 7,012,000 |
| Mar 11, 2026 | 10.60 | 13.48 | 10.60 | 11.03 | 11.03 | 8.35% | 32,474,500 |
| Mar 10, 2026 | 10.70 | 11.25 | 9.61 | 10.18 | 10.18 | -0.68% | 3,926,000 |
| Mar 9, 2026 | 11.60 | 11.89 | 10.07 | 10.25 | 10.25 | -15.91% | 2,061,500 |
| Mar 6, 2026 | 11.11 | 12.74 | 11.11 | 12.19 | 12.19 | 9.62% | 777,500 |
| Mar 5, 2026 | 11.13 | 11.50 | 10.70 | 11.12 | 11.12 | 0.45% | 305,500 |
| Mar 4, 2026 | 11.42 | 11.50 | 11.01 | 11.07 | 11.07 | -3.32% | 202,500 |
| Mar 3, 2026 | 11.00 | 11.79 | 10.90 | 11.45 | 11.45 | 6.02% | 502,000 |
| Mar 2, 2026 | 10.84 | 11.24 | 10.77 | 10.80 | 10.80 | -0.92% | 402,000 |
| Feb 27, 2026 | 10.97 | 11.33 | 10.70 | 10.90 | 10.90 | -0.64% | 221,500 |
| Feb 26, 2026 | 11.49 | 11.49 | 10.53 | 10.97 | 10.97 | 0.09% | 129,500 |
| Feb 25, 2026 | 11.18 | 11.27 | 10.68 | 10.96 | 10.96 | 0.09% | 378,000 |
| Feb 24, 2026 | 11.26 | 11.36 | 10.71 | 10.95 | 10.95 | -4.37% | 440,000 |