Seres Group Co.,Ltd (HKG:9927)
Hong Kong · Delayed Price · Currency is HKD 105.60
-1.40 (-1.31%)
Jan 21, 2026, 3:05 PM HKT
Seres Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 108.10 | 108.10 | 105.00 | 105.00 | 105.00 | -2.87% | 1,299,720 |
| Dec 17, 2025 | 109.40 | 109.50 | 107.40 | 108.10 | 108.10 | -0.64% | 1,064,630 |
| Dec 16, 2025 | 111.00 | 114.80 | 108.50 | 108.80 | 108.80 | -1.54% | 2,605,951 |
| Dec 15, 2025 | 110.50 | 113.00 | 109.30 | 110.50 | 110.50 | -0.99% | 928,650 |
| Dec 12, 2025 | 110.00 | 113.50 | 108.50 | 111.60 | 111.60 | 1.55% | 972,301 |
| Dec 11, 2025 | 111.30 | 111.50 | 109.80 | 109.90 | 109.90 | -0.99% | 837,700 |
| Dec 10, 2025 | 111.20 | 112.20 | 110.40 | 111.00 | 111.00 | - | 753,100 |
| Dec 9, 2025 | 115.00 | 115.70 | 111.00 | 111.00 | 111.00 | -3.48% | 1,523,500 |
| Dec 8, 2025 | 115.00 | 116.00 | 114.40 | 115.00 | 115.00 | 0.35% | 730,500 |
| Dec 5, 2025 | 116.80 | 116.80 | 113.60 | 114.60 | 114.60 | -1.04% | 1,114,374 |
| Dec 4, 2025 | 117.00 | 117.70 | 114.00 | 115.80 | 115.80 | -0.60% | 705,611 |
| Dec 3, 2025 | 117.90 | 119.40 | 115.70 | 116.50 | 116.50 | -0.60% | 750,800 |
| Dec 2, 2025 | 122.40 | 122.40 | 117.20 | 117.20 | 117.20 | -3.14% | 1,382,139 |
| Dec 1, 2025 | 120.00 | 124.50 | 117.10 | 121.00 | 121.00 | 5.22% | 4,353,934 |
| Nov 28, 2025 | 119.20 | 120.00 | 113.80 | 115.00 | 115.00 | -8.15% | 1,527,375 |
| Nov 27, 2025 | 114.00 | 125.20 | 112.00 | 125.20 | 125.20 | 9.82% | 2,166,460 |
| Nov 26, 2025 | 114.30 | 115.30 | 113.10 | 114.00 | 114.00 | -0.35% | 1,090,659 |
| Nov 25, 2025 | 110.30 | 114.60 | 110.30 | 114.40 | 114.40 | 3.81% | 1,337,746 |
| Nov 24, 2025 | 110.00 | 113.00 | 109.00 | 110.20 | 110.20 | 0.64% | 1,143,039 |
| Nov 21, 2025 | 111.20 | 114.90 | 109.50 | 109.50 | 109.50 | -4.95% | 1,237,260 |
| Nov 20, 2025 | 116.00 | 117.80 | 114.80 | 115.20 | 115.20 | -1.29% | 1,160,700 |
| Nov 19, 2025 | 114.50 | 117.50 | 113.10 | 116.70 | 116.70 | 1.74% | 1,039,200 |
| Nov 18, 2025 | 119.50 | 119.50 | 114.70 | 114.70 | 114.70 | -4.50% | 518,038 |
| Nov 17, 2025 | 118.20 | 120.30 | 114.20 | 120.10 | 120.10 | -0.17% | 1,146,369 |
| Nov 14, 2025 | 118.00 | 120.60 | 116.80 | 120.30 | 120.30 | 0.59% | 1,248,072 |
| Nov 13, 2025 | 115.50 | 120.40 | 113.00 | 119.60 | 119.60 | 3.55% | 1,499,400 |
| Nov 12, 2025 | 110.00 | 115.50 | 108.00 | 115.50 | 115.50 | 5.00% | 1,766,003 |
| Nov 11, 2025 | 115.60 | 116.10 | 109.00 | 110.00 | 110.00 | -4.84% | 2,154,834 |
| Nov 10, 2025 | 118.00 | 118.00 | 112.90 | 115.60 | 115.60 | 1.40% | 2,025,940 |
| Nov 7, 2025 | 120.20 | 123.30 | 114.00 | 114.00 | 114.00 | -7.99% | 6,713,686 |