Skip to main content
Seazen Group Limited (HKG:1030)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.190
+0.010 (0.46%)
At close: Dec 5, 2025

Seazen Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.192.202.152.192.190.46%12,522,000
Dec 4, 20252.192.202.172.182.18-10,594,000
Dec 3, 20252.242.242.172.182.18-2.68%12,846,280
Dec 2, 20252.232.262.222.242.240.45%10,528,380
Dec 1, 20252.272.302.222.232.234.21%30,715,400
Nov 28, 20252.172.182.112.142.14-0.93%13,198,000
Nov 27, 20252.182.192.092.162.16-0.92%49,786,000
Nov 26, 20252.212.232.172.182.18-1.36%21,873,000
Nov 25, 20252.232.242.202.212.21-0.45%13,980,300
Nov 24, 20252.222.292.212.222.22-29,486,000
Nov 21, 20252.262.282.202.222.22-2.63%31,620,000
Nov 20, 20252.242.312.212.282.281.79%41,424,490
Nov 19, 20252.242.262.182.242.24-37,780,710
Nov 18, 20252.322.322.232.242.24-3.86%20,809,600
Nov 17, 20252.312.332.292.332.330.87%8,702,000
Nov 14, 20252.372.402.312.312.31-3.35%18,626,000
Nov 13, 20252.352.402.332.392.391.70%16,042,700
Nov 12, 20252.342.382.332.352.35-11,791,780
Nov 11, 20252.322.362.312.352.351.29%12,344,000
Nov 10, 20252.242.322.182.322.324.04%18,580,000
Nov 7, 20252.222.252.212.232.230.45%10,154,000
Nov 6, 20252.242.262.212.222.22-0.45%17,878,000
Nov 5, 20252.212.232.172.232.230.90%12,149,500
Nov 4, 20252.212.272.192.212.21-24,445,640
Nov 3, 20252.212.232.192.212.210.91%28,629,330
Oct 31, 20252.212.262.182.192.19-2.23%39,404,720
Oct 30, 20252.212.252.162.242.242.28%34,307,710
Oct 28, 20252.252.262.172.192.19-2.67%27,257,080
Oct 27, 20252.312.322.242.252.25-2.60%22,331,040
Oct 24, 20252.302.312.262.312.310.87%10,128,380
Oct 23, 20252.312.322.252.292.29-0.87%12,650,830
Oct 22, 20252.322.352.292.312.31-6,370,284
Oct 21, 20252.252.352.252.312.312.67%16,502,000
Oct 20, 20252.242.272.232.252.250.90%8,362,000
Oct 17, 20252.282.312.212.232.23-2.19%16,028,000
Oct 16, 20252.312.332.252.282.28-1.30%13,330,000
Oct 15, 20252.302.332.282.312.310.87%10,628,300
Oct 14, 20252.332.372.282.292.29-1.72%20,346,000
Oct 13, 20252.332.352.282.332.33-2.10%23,230,000
Oct 10, 20252.372.412.362.382.38-8,992,000
Oct 9, 20252.442.462.352.382.380.42%33,484,000
Oct 8, 20252.422.422.362.372.37-2.47%7,266,000
Oct 6, 20252.422.452.392.432.43-1.22%6,308,000
Oct 3, 20252.592.592.442.462.46-4.65%22,616,000
Oct 2, 20252.582.582.502.582.580.78%20,238,110
Sep 30, 20252.502.582.502.562.562.40%33,827,850
Sep 29, 20252.472.522.432.502.501.63%26,766,280
Sep 26, 20252.472.532.442.462.46-0.81%37,670,000
Sep 25, 20252.482.522.422.482.48-30,018,000
Sep 24, 20252.522.572.472.482.48-0.40%38,356,000
Sep 23, 20252.642.672.482.492.49-6.39%45,104,000
Sep 22, 20252.622.662.532.662.661.53%32,715,180
Sep 19, 20252.622.702.602.622.62-0.76%50,858,000
Sep 18, 20252.702.702.582.642.64-2.58%35,798,000
Sep 17, 20252.602.722.602.712.713.44%45,280,000
Sep 16, 20252.642.692.612.622.62-0.76%34,216,000
Sep 15, 20252.612.672.542.642.641.15%39,658,000
Sep 12, 20252.542.642.542.612.613.16%44,056,950
Sep 11, 20252.502.542.462.532.531.20%17,742,000
Sep 10, 20252.492.522.462.502.500.81%16,124,680
Sep 9, 20252.422.542.402.482.482.90%55,148,950
Sep 8, 20252.432.472.392.412.41-0.41%15,241,290
Sep 5, 20252.362.422.362.422.422.98%13,970,000
Sep 4, 20252.392.402.352.352.35-1.67%22,002,000
Sep 3, 20252.452.482.382.392.39-2.45%28,180,000
Sep 2, 20252.532.532.432.452.45-3.16%30,040,070
Sep 1, 20252.522.612.482.532.532.02%46,358,000
Aug 29, 20252.502.582.452.482.482.48%68,234,000
Aug 28, 20252.392.432.332.422.420.83%33,348,000
Aug 27, 20252.512.512.382.402.40-4.00%45,184,800
Aug 26, 20252.642.652.452.502.50-5.30%80,228,800
Aug 25, 20252.582.752.582.642.642.72%76,958,000
Aug 22, 20252.592.612.542.572.57-1.53%23,528,000
Aug 21, 20252.632.632.572.612.61-0.76%17,096,000
Aug 20, 20252.632.642.552.632.63-1.13%27,184,000
Aug 19, 20252.682.752.632.662.66-1.48%27,366,000
Aug 18, 20252.672.712.642.702.701.12%26,530,000
Aug 15, 20252.692.822.662.672.67-0.74%39,822,470
Aug 14, 20252.672.782.672.692.691.13%24,782,190
Aug 13, 20252.632.672.572.662.661.14%22,132,000
Aug 12, 20252.622.662.602.632.630.38%15,366,000
Aug 11, 20252.632.682.602.622.62-0.76%23,090,000
Aug 8, 20252.622.662.582.642.640.38%15,448,000
Aug 7, 20252.532.632.522.632.633.95%33,387,830
Aug 6, 20252.522.572.502.532.53-0.39%14,454,000
Aug 5, 20252.482.552.472.542.542.83%18,384,000
Aug 4, 20252.462.512.422.472.472.07%14,680,000
Aug 1, 20252.502.562.402.422.42-3.20%34,352,240
Jul 31, 20252.642.642.482.502.50-6.02%45,138,000
Jul 30, 20252.692.792.642.662.66-0.37%41,060,000
Jul 29, 20252.652.682.612.672.670.75%13,433,000
Jul 28, 20252.622.742.592.652.651.92%37,934,850
Jul 25, 20252.612.712.572.602.60-0.38%29,682,000
Jul 24, 20252.532.612.502.612.613.57%49,394,000
Jul 23, 20252.532.602.502.522.52-0.40%26,262,000
Jul 22, 20252.522.552.482.532.530.40%35,532,000
Jul 21, 20252.492.552.492.522.521.20%35,354,000
Jul 18, 20252.522.562.472.492.49-1.19%23,066,750
Jul 17, 20252.502.532.472.522.52-0.40%10,972,300
Jul 16, 20252.532.552.502.532.53-12,330,280