Seres Group Co.,Ltd (HKG:9927)
Hong Kong · Delayed Price · Currency is HKD 71.35
+0.05 (0.07%)
May 12, 2026, 4:08 PM HKT
HKG:9927 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 73.40 | 73.40 | 71.05 | 71.45 | - | 0.21% | - |
| May 11, 2026 | 73.40 | 73.40 | 71.05 | 71.30 | 71.30 | -2.93% | 1,499,413 |
| May 8, 2026 | 71.80 | 75.60 | 71.20 | 73.45 | 73.45 | 2.30% | 2,247,536 |
| May 7, 2026 | 70.60 | 72.60 | 70.60 | 71.80 | 71.80 | 2.50% | 1,500,451 |
| May 6, 2026 | 72.05 | 72.45 | 69.20 | 70.05 | 70.05 | -0.07% | 3,812,384 |
| May 5, 2026 | 75.35 | 75.35 | 70.10 | 70.10 | 69.19 | -6.97% | 1,309,800 |
| May 4, 2026 | 76.40 | 78.60 | 75.35 | 75.35 | 74.37 | -1.37% | 259,400 |
| Apr 30, 2026 | 80.00 | 80.00 | 76.25 | 76.40 | 75.40 | -3.78% | 1,643,233 |
| Apr 29, 2026 | 78.45 | 79.40 | 77.15 | 79.40 | 78.37 | 2.39% | 768,900 |
| Apr 28, 2026 | 79.50 | 79.50 | 77.25 | 77.55 | 76.54 | -2.45% | 947,900 |
| Apr 27, 2026 | 79.50 | 81.35 | 78.60 | 79.50 | 78.46 | 0.32% | 857,900 |
| Apr 24, 2026 | 81.80 | 81.80 | 78.90 | 79.25 | 78.22 | -2.40% | 892,548 |
| Apr 23, 2026 | 81.00 | 84.95 | 80.75 | 81.20 | 80.14 | 1.44% | 1,832,000 |
| Apr 22, 2026 | 80.90 | 81.05 | 79.75 | 80.05 | 79.01 | -1.05% | 563,600 |
| Apr 21, 2026 | 81.00 | 81.60 | 80.45 | 80.90 | 79.85 | -0.37% | 410,500 |
| Apr 20, 2026 | 80.60 | 82.00 | 79.90 | 81.20 | 80.14 | 0.81% | 497,300 |
| Apr 17, 2026 | 81.40 | 81.50 | 79.85 | 80.55 | 79.50 | -1.04% | 625,600 |
| Apr 16, 2026 | 79.70 | 81.60 | 79.65 | 81.40 | 80.34 | 2.91% | 814,746 |
| Apr 15, 2026 | 80.50 | 81.60 | 79.10 | 79.10 | 78.07 | -1.56% | 512,608 |
| Apr 14, 2026 | 80.50 | 81.00 | 79.35 | 80.35 | 79.30 | -0.19% | 470,600 |
| Apr 13, 2026 | 80.05 | 81.10 | 79.35 | 80.50 | 79.45 | 0.69% | 514,900 |
| Apr 10, 2026 | 79.05 | 81.95 | 79.05 | 79.95 | 78.91 | 0.44% | 864,213 |
| Apr 9, 2026 | 81.25 | 81.25 | 79.20 | 79.60 | 78.56 | -2.93% | 593,800 |
| Apr 8, 2026 | 79.10 | 82.00 | 79.10 | 82.00 | 80.93 | 4.06% | 1,613,686 |
| Apr 2, 2026 | 82.00 | 82.30 | 78.45 | 78.80 | 77.77 | -3.55% | 1,324,200 |
| Apr 1, 2026 | 81.30 | 82.05 | 80.00 | 81.70 | 80.64 | 1.30% | 1,160,630 |
| Mar 31, 2026 | 81.75 | 82.85 | 80.10 | 80.65 | 79.60 | -4.27% | 1,534,800 |
| Mar 30, 2026 | 86.95 | 86.95 | 84.05 | 84.25 | 83.15 | -3.11% | 797,000 |
| Mar 27, 2026 | 87.05 | 87.65 | 86.20 | 86.95 | 85.82 | -0.11% | 551,200 |
| Mar 26, 2026 | 89.00 | 89.45 | 86.70 | 87.05 | 85.92 | -2.19% | 630,100 |
| Mar 25, 2026 | 90.55 | 91.25 | 88.20 | 89.00 | 87.84 | -0.56% | 498,900 |
| Mar 24, 2026 | 88.00 | 89.60 | 84.05 | 89.50 | 88.33 | 1.94% | 926,052 |
| Mar 23, 2026 | 91.50 | 92.50 | 87.50 | 87.80 | 86.66 | -2.77% | 986,100 |
| Mar 20, 2026 | 90.80 | 92.20 | 89.00 | 90.30 | 89.12 | -0.71% | 603,834 |
| Mar 19, 2026 | 91.90 | 92.50 | 90.50 | 90.95 | 89.77 | -1.03% | 319,700 |
| Mar 18, 2026 | 93.05 | 94.70 | 91.05 | 91.90 | 90.70 | -1.24% | 418,700 |
| Mar 17, 2026 | 92.95 | 95.40 | 92.60 | 93.05 | 91.84 | 0.49% | 730,000 |
| Mar 16, 2026 | 91.35 | 92.80 | 90.00 | 92.60 | 91.39 | 2.32% | 654,620 |
| Mar 13, 2026 | 90.70 | 91.35 | 89.50 | 90.50 | 89.32 | 0.61% | 296,900 |
| Mar 12, 2026 | 92.20 | 92.70 | 89.15 | 89.95 | 88.78 | -2.44% | 489,100 |
| Mar 11, 2026 | 89.70 | 94.80 | 89.70 | 92.20 | 91.00 | 3.54% | 1,123,900 |
| Mar 10, 2026 | 87.50 | 89.70 | 87.50 | 89.05 | 87.89 | 2.71% | 742,876 |
| Mar 9, 2026 | 86.55 | 87.35 | 84.15 | 86.70 | 85.57 | -1.48% | 984,400 |
| Mar 6, 2026 | 87.30 | 88.30 | 86.05 | 88.00 | 86.85 | 0.80% | 681,802 |
| Mar 5, 2026 | 88.55 | 89.15 | 86.00 | 87.30 | 86.16 | 0.23% | 1,086,000 |
| Mar 4, 2026 | 90.00 | 90.90 | 87.10 | 87.10 | 85.97 | -3.33% | 1,144,580 |
| Mar 3, 2026 | 92.05 | 92.65 | 89.55 | 90.10 | 88.93 | -2.12% | 1,197,367 |
| Mar 2, 2026 | 92.50 | 95.25 | 91.85 | 92.05 | 90.85 | -3.36% | 1,252,600 |
| Feb 27, 2026 | 93.60 | 95.75 | 92.80 | 95.25 | 94.01 | 1.76% | 459,600 |
| Feb 26, 2026 | 96.25 | 97.30 | 93.25 | 93.60 | 92.38 | -3.21% | 815,931 |