Seyond Holdings Ltd. (HKG:2665)
Hong Kong · Delayed Price · Currency is HKD 2.430
+0.010 (0.41%)
Aug 3, 2026, 4:08 PM HKT
Seyond Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.30 | 2.43 | 2.30 | 2.42 | 2.42 | 5.22% | 5,920,000 |
| Jul 30, 2026 | 2.34 | 2.42 | 2.29 | 2.30 | 2.30 | -1.29% | 3,616,500 |
| Jul 29, 2026 | 2.30 | 2.46 | 2.27 | 2.33 | 2.33 | 4.02% | 11,239,000 |
| Jul 28, 2026 | 2.32 | 2.45 | 2.24 | 2.24 | 2.24 | -3.45% | 6,857,000 |
| Jul 27, 2026 | 2.28 | 2.38 | 2.22 | 2.32 | 2.32 | 1.31% | 5,228,000 |
| Jul 24, 2026 | 2.38 | 2.38 | 2.26 | 2.29 | 2.29 | -3.78% | 3,714,500 |
| Jul 23, 2026 | 2.45 | 2.50 | 2.38 | 2.38 | 2.38 | -2.06% | 3,718,000 |
| Jul 22, 2026 | 2.40 | 2.46 | 2.34 | 2.43 | 2.43 | - | 4,139,500 |
| Jul 21, 2026 | 2.43 | 2.46 | 2.38 | 2.43 | 2.43 | 0.41% | 6,212,000 |
| Jul 20, 2026 | 2.57 | 2.61 | 2.39 | 2.42 | 2.42 | -3.59% | 6,505,000 |
| Jul 17, 2026 | 2.76 | 2.76 | 2.44 | 2.51 | 2.51 | -9.06% | 9,643,000 |
| Jul 16, 2026 | 2.70 | 2.76 | 2.70 | 2.76 | 2.76 | 1.47% | 5,558,000 |
| Jul 15, 2026 | 2.72 | 2.73 | 2.66 | 2.72 | 2.72 | 1.12% | 6,220,500 |
| Jul 14, 2026 | 2.82 | 2.83 | 2.68 | 2.69 | 2.69 | -3.93% | 6,535,757 |
| Jul 13, 2026 | 2.96 | 2.96 | 2.80 | 2.80 | 2.80 | -5.41% | 6,128,500 |
| Jul 10, 2026 | 2.94 | 3.06 | 2.91 | 2.96 | 2.96 | 1.72% | 14,169,000 |
| Jul 9, 2026 | 3.00 | 3.04 | 2.91 | 2.91 | 2.91 | -3.00% | 8,823,500 |
| Jul 8, 2026 | 3.20 | 3.22 | 3.00 | 3.00 | 3.00 | -5.06% | 17,362,000 |
| Jul 7, 2026 | 3.27 | 3.56 | 3.16 | 3.16 | 3.16 | 3.27% | 92,755,500 |
| Jul 6, 2026 | 3.13 | 3.20 | 2.99 | 3.06 | 3.06 | -2.86% | 6,646,000 |
| Jul 3, 2026 | 2.91 | 3.20 | 2.91 | 3.15 | 3.15 | 6.78% | 20,461,732 |
| Jul 2, 2026 | 3.10 | 3.12 | 2.95 | 2.95 | 2.95 | -0.67% | 8,173,000 |
| Jun 30, 2026 | 3.08 | 3.14 | 2.97 | 2.97 | 2.97 | -1.66% | 10,722,334 |
| Jun 29, 2026 | 2.95 | 3.08 | 2.90 | 3.02 | 3.02 | 2.72% | 11,280,500 |
| Jun 26, 2026 | 3.09 | 3.14 | 2.92 | 2.94 | 2.94 | -5.16% | 9,064,500 |
| Jun 25, 2026 | 3.10 | 3.41 | 3.08 | 3.10 | 3.10 | 2.99% | 35,662,500 |
| Jun 24, 2026 | 3.00 | 3.05 | 2.95 | 3.01 | 3.01 | 0.67% | 6,110,500 |
| Jun 23, 2026 | 3.23 | 3.25 | 2.98 | 2.99 | 2.99 | -5.97% | 11,200,500 |
| Jun 22, 2026 | 3.11 | 3.27 | 2.98 | 3.18 | 3.18 | 2.25% | 16,869,000 |
| Jun 18, 2026 | 3.22 | 3.41 | 3.02 | 3.11 | 3.11 | -4.60% | 31,670,830 |
| Jun 17, 2026 | 3.15 | 3.46 | 2.94 | 3.26 | 3.26 | 3.49% | 38,006,000 |
| Jun 16, 2026 | 3.40 | 3.42 | 3.14 | 3.15 | 3.15 | -5.12% | 22,709,000 |
| Jun 15, 2026 | 3.33 | 3.74 | 3.27 | 3.32 | 3.32 | 2.47% | 70,943,500 |
| Jun 12, 2026 | 3.46 | 3.47 | 3.02 | 3.24 | 3.24 | -5.54% | 59,944,000 |
| Jun 11, 2026 | 4.25 | 4.28 | 3.36 | 3.43 | 3.43 | -17.15% | 37,048,500 |
| Jun 10, 2026 | 5.04 | 5.04 | 4.12 | 4.14 | 4.14 | -30.07% | 33,824,000 |
| Jun 9, 2026 | 6.42 | 6.42 | 5.70 | 5.92 | 5.92 | -8.07% | 4,216,500 |
| Jun 8, 2026 | 7.18 | 7.23 | 6.36 | 6.44 | 6.44 | -12.86% | 3,840,000 |
| Jun 5, 2026 | 7.48 | 7.67 | 7.35 | 7.39 | 7.39 | -3.27% | 4,182,000 |
| Jun 4, 2026 | 7.50 | 7.79 | 7.39 | 7.64 | 7.64 | 2.55% | 2,943,000 |
| Jun 3, 2026 | 7.82 | 7.84 | 7.45 | 7.45 | 7.45 | -2.99% | 1,993,500 |
| Jun 2, 2026 | 7.80 | 8.42 | 7.63 | 7.68 | 7.68 | 1.72% | 9,053,500 |
| Jun 1, 2026 | 7.65 | 7.87 | 7.52 | 7.55 | 7.55 | -1.05% | 5,816,000 |
| 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 |