Seres Group Co.,Ltd (HKG:9927)
Hong Kong · Delayed Price · Currency is HKD 88.00
+0.70 (0.80%)
At close: Mar 6, 2026
Seres Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 87.30 | 88.30 | 86.05 | 88.15 | - | 0.97% | 675,002 |
| Mar 5, 2026 | 88.55 | 89.15 | 86.00 | 87.30 | 87.30 | 0.23% | 1,086,000 |
| Mar 4, 2026 | 90.00 | 90.90 | 87.10 | 87.10 | 87.10 | -3.33% | 1,144,580 |
| Mar 3, 2026 | 92.05 | 92.65 | 89.55 | 90.10 | 90.10 | -2.12% | 1,197,367 |
| Mar 2, 2026 | 92.50 | 95.25 | 91.85 | 92.05 | 92.05 | -3.36% | 1,252,600 |
| Feb 27, 2026 | 93.60 | 95.75 | 92.80 | 95.25 | 95.25 | 1.76% | 459,600 |
| Feb 26, 2026 | 96.25 | 97.30 | 93.25 | 93.60 | 93.60 | -3.21% | 815,931 |
| Feb 25, 2026 | 97.00 | 99.30 | 96.30 | 96.70 | 96.70 | -0.31% | 466,200 |
| Feb 24, 2026 | 96.30 | 98.00 | 96.30 | 97.00 | 97.00 | 1.31% | 751,900 |
| Feb 23, 2026 | 92.40 | 97.60 | 92.00 | 95.75 | 95.75 | 3.68% | 498,000 |
| Feb 20, 2026 | 96.90 | 96.90 | 91.40 | 92.35 | 92.35 | -4.70% | 534,080 |
| Feb 16, 2026 | 100.10 | 100.10 | 95.40 | 96.90 | 96.90 | -3.20% | 321,600 |
| Feb 13, 2026 | 97.65 | 101.00 | 97.65 | 100.10 | 100.10 | 0.91% | 1,319,500 |
| Feb 12, 2026 | 99.30 | 99.85 | 98.20 | 99.20 | 99.20 | -0.05% | 439,000 |
| Feb 11, 2026 | 99.85 | 101.90 | 98.15 | 99.25 | 99.25 | 0.25% | 913,000 |
| Feb 10, 2026 | 99.80 | 99.90 | 98.70 | 99.00 | 99.00 | -0.40% | 624,936 |
| Feb 9, 2026 | 98.05 | 99.90 | 98.05 | 99.40 | 99.40 | 2.69% | 885,520 |
| Feb 6, 2026 | 96.50 | 97.80 | 96.10 | 96.80 | 96.80 | -0.26% | 506,800 |
| Feb 5, 2026 | 98.00 | 98.60 | 96.05 | 97.05 | 97.05 | -0.87% | 925,431 |
| Feb 4, 2026 | 97.95 | 100.40 | 96.60 | 97.90 | 97.90 | 0.93% | 1,353,600 |
| Feb 3, 2026 | 95.80 | 97.15 | 95.25 | 97.00 | 97.00 | 1.36% | 1,210,900 |
| Feb 2, 2026 | 96.00 | 98.25 | 95.15 | 95.70 | 95.70 | -0.10% | 1,152,200 |
| Jan 30, 2026 | 98.60 | 98.60 | 95.65 | 95.80 | 95.80 | -2.10% | 788,742 |
| Jan 29, 2026 | 97.10 | 99.15 | 96.00 | 97.85 | 97.85 | 0.62% | 1,876,800 |
| Jan 28, 2026 | 99.10 | 99.95 | 96.00 | 97.25 | 97.25 | -1.42% | 2,307,840 |
| Jan 27, 2026 | 101.30 | 102.50 | 98.65 | 98.65 | 98.65 | -2.42% | 1,294,285 |
| Jan 26, 2026 | 104.50 | 105.00 | 101.10 | 101.10 | 101.10 | -3.25% | 1,014,100 |
| Jan 23, 2026 | 102.70 | 107.00 | 102.40 | 104.50 | 104.50 | 1.95% | 1,104,900 |
| Jan 22, 2026 | 105.10 | 106.20 | 102.50 | 102.50 | 102.50 | -2.75% | 1,546,697 |
| Jan 21, 2026 | 107.00 | 107.10 | 105.40 | 105.40 | 105.40 | -1.50% | 766,748 |
| Jan 20, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -1.02% | 384,200 |
| Jan 19, 2026 | 108.00 | 109.60 | 107.00 | 108.10 | 108.10 | 0.37% | 1,093,310 |
| Jan 16, 2026 | 107.50 | 108.40 | 107.10 | 107.70 | 107.70 | 0.19% | 521,265 |
| Jan 15, 2026 | 106.80 | 108.20 | 106.80 | 107.50 | 107.50 | 0.56% | 628,329 |
| Jan 14, 2026 | 107.50 | 109.10 | 106.00 | 106.90 | 106.90 | -0.47% | 670,874 |
| Jan 13, 2026 | 108.50 | 110.40 | 107.40 | 107.40 | 107.40 | - | 1,150,944 |
| Jan 12, 2026 | 108.10 | 108.90 | 106.90 | 107.40 | 107.40 | -0.37% | 765,756 |
| Jan 9, 2026 | 108.70 | 109.60 | 107.70 | 107.80 | 107.80 | -0.83% | 613,201 |
| Jan 8, 2026 | 110.60 | 110.60 | 108.30 | 108.70 | 108.70 | -1.72% | 673,700 |
| Jan 7, 2026 | 108.10 | 113.30 | 107.20 | 110.60 | 110.60 | 1.00% | 2,555,515 |
| Jan 6, 2026 | 106.50 | 110.30 | 106.30 | 109.50 | 109.50 | 3.40% | 1,254,229 |
| Jan 5, 2026 | 107.20 | 108.30 | 105.60 | 105.90 | 105.90 | -1.21% | 1,152,309 |
| Jan 2, 2026 | 107.10 | 108.80 | 106.00 | 107.20 | 107.20 | 0.09% | 269,162 |
| Dec 31, 2025 | 109.10 | 111.60 | 107.10 | 107.10 | 107.10 | -1.11% | 583,160 |
| Dec 30, 2025 | 107.30 | 108.30 | 105.90 | 108.30 | 108.30 | 1.40% | 859,050 |
| Dec 29, 2025 | 105.30 | 109.00 | 105.30 | 106.80 | 106.80 | 2.01% | 1,082,458 |
| Dec 24, 2025 | 105.90 | 106.10 | 104.50 | 104.70 | 104.70 | -1.13% | 557,126 |
| Dec 23, 2025 | 107.10 | 108.00 | 105.70 | 105.90 | 105.90 | -1.12% | 437,900 |
| Dec 22, 2025 | 107.10 | 109.50 | 107.00 | 107.10 | 107.10 | -1.02% | 813,772 |
| Dec 19, 2025 | 105.00 | 108.30 | 104.90 | 108.20 | 108.20 | 3.05% | 698,400 |