Advertisement
Seazen Group Limited (1030.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 2.190 | 2.260 | 2.140 | 2.200 | 2.200 | 25,422,000 |
| Oct 22, 2024 | 2.200 | 2.250 | 2.160 | 2.180 | 2.180 | 30,058,000 |
| Oct 21, 2024 | 2.190 | 2.200 | 2.100 | 2.170 | 2.170 | 66,664,000 |
| Oct 18, 2024 | 2.120 | 2.250 | 2.070 | 2.160 | 2.160 | 46,990,000 |
| Oct 17, 2024 | 2.370 | 2.400 | 2.060 | 2.090 | 2.090 | 118,772,000 |
| Oct 16, 2024 | 2.270 | 2.470 | 2.260 | 2.460 | 2.460 | 71,464,000 |
| Oct 15, 2024 | 2.380 | 2.400 | 2.200 | 2.220 | 2.220 | 40,168,000 |
| Oct 14, 2024 | 2.380 | 2.470 | 2.280 | 2.380 | 2.380 | 53,518,000 |
| Oct 10, 2024 | 2.330 | 2.440 | 2.260 | 2.350 | 2.350 | 82,090,000 |
| Oct 09, 2024 | 2.440 | 2.530 | 2.130 | 2.260 | 2.260 | 134,027,498 |
| Oct 08, 2024 | 2.900 | 2.920 | 2.390 | 2.390 | 2.390 | 216,668,000 |
| Oct 07, 2024 | 3.090 | 3.140 | 2.860 | 3.130 | 3.130 | 43,078,006 |
| Oct 04, 2024 | 3.190 | 3.210 | 2.920 | 3.030 | 3.030 | 48,291,150 |
| Oct 03, 2024 | 3.440 | 3.480 | 2.780 | 3.190 | 3.190 | 109,211,523 |
| Oct 02, 2024 | 2.540 | 3.210 | 2.480 | 3.180 | 3.180 | 176,362,416 |
| Sep 30, 2024 | 2.590 | 2.840 | 2.450 | 2.540 | 2.540 | 304,817,749 |
| Sep 27, 2024 | 2.030 | 2.370 | 2.010 | 2.370 | 2.370 | 211,529,700 |
| Sep 26, 2024 | 1.640 | 1.950 | 1.640 | 1.940 | 1.940 | 124,924,524 |
| Sep 25, 2024 | 1.720 | 1.760 | 1.630 | 1.640 | 1.640 | 48,619,333 |
| Sep 24, 2024 | 1.630 | 1.680 | 1.590 | 1.670 | 1.670 | 52,576,476 |
| Sep 23, 2024 | 1.610 | 1.640 | 1.590 | 1.590 | 1.590 | 20,766,000 |
| Sep 20, 2024 | 1.540 | 1.620 | 1.530 | 1.600 | 1.600 | 45,773,000 |
| Sep 19, 2024 | 1.530 | 1.570 | 1.520 | 1.540 | 1.540 | 41,924,000 |
| Sep 17, 2024 | 1.470 | 1.510 | 1.470 | 1.510 | 1.510 | 3,726,000 |
| Sep 16, 2024 | 1.430 | 1.470 | 1.410 | 1.470 | 1.470 | 8,738,000 |
| Sep 13, 2024 | 1.470 | 1.520 | 1.460 | 1.460 | 1.460 | 16,928,000 |
| Sep 12, 2024 | 1.460 | 1.500 | 1.450 | 1.460 | 1.460 | 9,512,000 |
| Sep 11, 2024 | 1.470 | 1.480 | 1.440 | 1.460 | 1.460 | 17,875,000 |
| Sep 10, 2024 | 1.480 | 1.500 | 1.450 | 1.460 | 1.460 | 12,784,000 |
| Sep 09, 2024 | 1.570 | 1.570 | 1.460 | 1.480 | 1.480 | 50,596,000 |
| Sep 05, 2024 | 1.600 | 1.660 | 1.560 | 1.590 | 1.590 | 36,838,000 |
| Sep 04, 2024 | 1.610 | 1.650 | 1.560 | 1.580 | 1.580 | 23,808,000 |
| Sep 03, 2024 | 1.590 | 1.640 | 1.580 | 1.620 | 1.620 | 30,957,250 |
| Sep 02, 2024 | 1.540 | 1.590 | 1.480 | 1.580 | 1.580 | 42,753,196 |
| Aug 30, 2024 | 1.480 | 1.640 | 1.480 | 1.570 | 1.570 | 57,457,190 |
| Aug 29, 2024 | 1.460 | 1.490 | 1.420 | 1.480 | 1.480 | 18,825,902 |
| Aug 28, 2024 | 1.480 | 1.490 | 1.450 | 1.460 | 1.460 | 9,460,000 |
| Aug 27, 2024 | 1.500 | 1.500 | 1.460 | 1.480 | 1.480 | 10,852,000 |
| Aug 26, 2024 | 1.440 | 1.510 | 1.440 | 1.510 | 1.510 | 22,864,000 |
| Aug 23, 2024 | 1.440 | 1.440 | 1.410 | 1.440 | 1.440 | 10,452,643 |
| Aug 22, 2024 | 1.460 | 1.470 | 1.410 | 1.440 | 1.440 | 14,534,000 |
| Aug 21, 2024 | 1.480 | 1.490 | 1.440 | 1.460 | 1.460 | 16,340,000 |
| Aug 20, 2024 | 1.500 | 1.520 | 1.460 | 1.480 | 1.480 | 37,476,000 |
| Aug 19, 2024 | 1.410 | 1.460 | 1.410 | 1.430 | 1.430 | 10,904,000 |
| Aug 16, 2024 | 1.440 | 1.440 | 1.400 | 1.410 | 1.410 | 7,980,000 |
| Aug 15, 2024 | 1.410 | 1.460 | 1.390 | 1.430 | 1.430 | 8,866,000 |
| Aug 14, 2024 | 1.440 | 1.450 | 1.410 | 1.420 | 1.420 | 7,720,000 |
| Aug 13, 2024 | 1.470 | 1.470 | 1.430 | 1.440 | 1.440 | 8,564,000 |
| Aug 12, 2024 | 1.510 | 1.510 | 1.440 | 1.450 | 1.450 | 12,894,000 |
| Aug 09, 2024 | 1.460 | 1.550 | 1.440 | 1.500 | 1.500 | 41,720,476 |
| Aug 08, 2024 | 1.380 | 1.450 | 1.360 | 1.430 | 1.430 | 24,791,437 |
| Aug 07, 2024 | 1.390 | 1.400 | 1.360 | 1.390 | 1.390 | 8,542,000 |
| Aug 06, 2024 | 1.350 | 1.390 | 1.340 | 1.380 | 1.380 | 19,440,000 |
| Aug 05, 2024 | 1.330 | 1.370 | 1.310 | 1.340 | 1.340 | 22,432,000 |
| Aug 02, 2024 | 1.360 | 1.360 | 1.330 | 1.340 | 1.340 | 13,004,000 |
| Aug 01, 2024 | 1.410 | 1.410 | 1.350 | 1.360 | 1.360 | 21,928,000 |
| Jul 31, 2024 | 1.350 | 1.420 | 1.330 | 1.400 | 1.400 | 26,178,000 |
| Jul 30, 2024 | 1.370 | 1.390 | 1.340 | 1.360 | 1.360 | 21,025,490 |
| Jul 29, 2024 | 1.380 | 1.400 | 1.350 | 1.370 | 1.370 | 16,438,000 |
| Jul 26, 2024 | 1.390 | 1.440 | 1.370 | 1.380 | 1.380 | 16,214,500 |
| Jul 25, 2024 | 1.400 | 1.430 | 1.370 | 1.390 | 1.390 | 15,844,000 |
| Jul 24, 2024 | 1.440 | 1.440 | 1.390 | 1.410 | 1.410 | 15,766,000 |
| Jul 23, 2024 | 1.460 | 1.490 | 1.420 | 1.440 | 1.440 | 15,758,000 |
| Jul 22, 2024 | 1.480 | 1.490 | 1.450 | 1.460 | 1.460 | 13,546,000 |
| Jul 19, 2024 | 1.540 | 1.560 | 1.460 | 1.470 | 1.470 | 29,621,500 |
| Jul 18, 2024 | 1.550 | 1.570 | 1.510 | 1.570 | 1.570 | 16,184,000 |
| Jul 17, 2024 | 1.530 | 1.590 | 1.520 | 1.550 | 1.550 | 31,314,000 |
| Jul 16, 2024 | 1.490 | 1.540 | 1.470 | 1.530 | 1.530 | 29,911,000 |
| Jul 15, 2024 | 1.520 | 1.530 | 1.470 | 1.490 | 1.490 | 17,302,000 |
| Jul 12, 2024 | 1.410 | 1.530 | 1.400 | 1.520 | 1.520 | 63,458,000 |
| Jul 11, 2024 | 1.330 | 1.400 | 1.320 | 1.390 | 1.390 | 21,512,000 |
| Jul 10, 2024 | 1.300 | 1.320 | 1.270 | 1.300 | 1.300 | 13,054,000 |
| Jul 09, 2024 | 1.280 | 1.310 | 1.260 | 1.300 | 1.300 | 25,565,000 |
| Jul 08, 2024 | 1.390 | 1.400 | 1.270 | 1.280 | 1.280 | 55,404,990 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 1.480 | 1.480 | 1.420 | 1.440 | 1.440 | 22,114,000 |
| Jul 03, 2024 | 1.410 | 1.480 | 1.400 | 1.460 | 1.460 | 30,182,000 |
| Jul 02, 2024 | 1.440 | 1.470 | 1.380 | 1.390 | 1.390 | 28,420,630 |
| Jun 28, 2024 | 1.360 | 1.380 | 1.340 | 1.360 | 1.360 | 20,724,630 |
| Jun 27, 2024 | 1.400 | 1.430 | 1.340 | 1.350 | 1.350 | 23,818,000 |
| Jun 26, 2024 | 1.390 | 1.410 | 1.370 | 1.400 | 1.400 | 15,257,142 |
| Jun 25, 2024 | 1.380 | 1.430 | 1.360 | 1.390 | 1.390 | 29,900,000 |
| Jun 24, 2024 | 1.420 | 1.420 | 1.360 | 1.380 | 1.380 | 23,952,000 |
| Jun 21, 2024 | 1.380 | 1.410 | 1.370 | 1.380 | 1.380 | 46,406,127 |
| Jun 20, 2024 | 1.370 | 1.370 | 1.310 | 1.350 | 1.350 | 25,192,000 |
| Jun 19, 2024 | 1.340 | 1.370 | 1.320 | 1.350 | 1.350 | 15,666,000 |
| Jun 18, 2024 | 1.340 | 1.360 | 1.310 | 1.330 | 1.330 | 18,251,659 |
| Jun 17, 2024 | 1.410 | 1.410 | 1.340 | 1.340 | 1.340 | 21,532,000 |
| Jun 14, 2024 | 1.360 | 1.430 | 1.360 | 1.400 | 1.400 | 23,110,000 |
| Jun 13, 2024 | 1.390 | 1.400 | 1.350 | 1.360 | 1.360 | 19,506,000 |
| Jun 12, 2024 | 1.420 | 1.400 | 1.370 | 1.380 | 1.380 | 20,738,000 |
| Jun 11, 2024 | 1.460 | 1.460 | 1.380 | 1.400 | 1.400 | 36,068,825 |
| Jun 07, 2024 | 1.460 | 1.490 | 1.440 | 1.460 | 1.460 | 23,876,736 |
| Jun 06, 2024 | 1.520 | 1.540 | 1.440 | 1.450 | 1.450 | 38,396,000 |
| Jun 05, 2024 | 1.560 | 1.560 | 1.500 | 1.500 | 1.500 | 19,432,000 |
| Jun 04, 2024 | 1.470 | 1.570 | 1.470 | 1.560 | 1.560 | 50,779,243 |
| Jun 03, 2024 | 1.450 | 1.500 | 1.450 | 1.460 | 1.460 | 19,976,476 |
| May 31, 2024 | 1.480 | 1.510 | 1.440 | 1.440 | 1.440 | 21,974,300 |
| May 30, 2024 | 1.510 | 1.520 | 1.440 | 1.470 | 1.470 | 45,355,951 |
| May 29, 2024 | 1.530 | 1.560 | 1.490 | 1.510 | 1.510 | 30,464,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.