Seyond Holdings Ltd. (HKG:2665)
Hong Kong
· Delayed Price · Currency is HKD 7.80
+0.03 (0.39%)
Apr 29, 2026, 4:08 PM HKT
Seyond Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.71 | 7.97 | 7.60 | 7.73 | - | -0.51% | 694,500 |
| Apr 28, 2026 | 8.28 | 8.28 | 7.67 | 7.77 | 7.77 | -3.24% | 2,226,500 |
| Apr 27, 2026 | 7.92 | 8.41 | 7.73 | 8.03 | 8.03 | 3.08% | 5,888,000 |
| Apr 24, 2026 | 8.20 | 8.42 | 7.67 | 7.79 | 7.79 | -4.65% | 3,600,000 |
| Apr 23, 2026 | 8.50 | 8.58 | 8.10 | 8.17 | 8.17 | -3.43% | 3,188,500 |
| Apr 22, 2026 | 8.71 | 8.79 | 8.33 | 8.46 | 8.46 | -0.59% | 4,238,000 |
| Apr 21, 2026 | 8.72 | 8.98 | 8.42 | 8.51 | 8.51 | -1.62% | 3,102,000 |
| Apr 20, 2026 | 8.99 | 9.07 | 8.64 | 8.65 | 8.65 | -3.78% | 3,394,500 |
| Apr 17, 2026 | 9.78 | 9.78 | 8.95 | 8.99 | 8.99 | -5.07% | 5,665,500 |
| Apr 16, 2026 | 9.65 | 9.78 | 9.20 | 9.47 | 9.47 | -0.11% | 6,450,500 |
| Apr 15, 2026 | 9.37 | 10.25 | 9.00 | 9.48 | 9.48 | 3.04% | 19,765,500 |
| Apr 14, 2026 | 8.64 | 10.60 | 8.52 | 9.20 | 9.20 | 11.11% | 37,535,500 |
| Apr 13, 2026 | 8.42 | 8.76 | 8.06 | 8.28 | 8.28 | -1.66% | 3,930,000 |
| Apr 10, 2026 | 8.90 | 9.19 | 8.31 | 8.42 | 8.42 | -5.07% | 8,304,500 |
| Apr 9, 2026 | 8.66 | 10.41 | 8.66 | 8.87 | 8.87 | 4.11% | 25,405,000 |
| Apr 8, 2026 | 8.27 | 8.63 | 8.17 | 8.52 | 8.52 | 5.32% | 1,771,500 |
| Apr 2, 2026 | 8.33 | 8.67 | 7.83 | 8.09 | 8.09 | -1.46% | 4,681,000 |
| Apr 1, 2026 | 9.00 | 9.21 | 8.16 | 8.21 | 8.21 | -11.34% | 7,333,000 |
| Mar 31, 2026 | 7.45 | 9.50 | 7.17 | 9.26 | 9.26 | 28.25% | 12,246,500 |
| Mar 30, 2026 | 7.50 | 7.50 | 7.10 | 7.22 | 7.22 | -4.12% | 677,000 |
| Mar 27, 2026 | 7.39 | 8.24 | 7.35 | 7.53 | 7.53 | 1.48% | 1,640,500 |
| Mar 26, 2026 | 8.38 | 8.38 | 7.42 | 7.42 | 7.42 | -10.17% | 1,299,500 |
| Mar 25, 2026 | 8.26 | 8.52 | 8.20 | 8.26 | 8.26 | 0.61% | 690,000 |
| Mar 24, 2026 | 8.40 | 8.52 | 8.10 | 8.21 | 8.21 | 1.11% | 974,500 |
| Mar 23, 2026 | 8.87 | 8.87 | 8.12 | 8.12 | 8.12 | -8.46% | 1,092,500 |
| Mar 20, 2026 | 9.52 | 9.65 | 8.78 | 8.87 | 8.87 | -6.83% | 1,587,500 |
| Mar 19, 2026 | 9.49 | 9.73 | 9.36 | 9.52 | 9.52 | -1.04% | 797,500 |
| Mar 18, 2026 | 9.70 | 9.78 | 9.53 | 9.62 | 9.62 | - | 1,079,500 |
| Mar 17, 2026 | 9.77 | 10.41 | 9.41 | 9.62 | 9.62 | 0.73% | 4,920,000 |
| Mar 16, 2026 | 9.38 | 9.87 | 9.19 | 9.55 | 9.55 | 0.21% | 1,715,500 |
| Mar 13, 2026 | 10.22 | 10.22 | 9.13 | 9.53 | 9.53 | -6.66% | 4,870,500 |
| Mar 12, 2026 | 10.70 | 10.98 | 9.95 | 10.21 | 10.21 | -7.43% | 7,012,000 |
| Mar 11, 2026 | 10.60 | 13.48 | 10.60 | 11.03 | 11.03 | 8.35% | 32,474,500 |
| Mar 10, 2026 | 10.70 | 11.25 | 9.61 | 10.18 | 10.18 | -0.68% | 3,926,000 |
| Mar 9, 2026 | 11.60 | 11.89 | 10.07 | 10.25 | 10.25 | -15.91% | 2,061,500 |
| Mar 6, 2026 | 11.11 | 12.74 | 11.11 | 12.19 | 12.19 | 9.62% | 777,500 |
| Mar 5, 2026 | 11.13 | 11.50 | 10.70 | 11.12 | 11.12 | 0.45% | 305,500 |
| Mar 4, 2026 | 11.42 | 11.50 | 11.01 | 11.07 | 11.07 | -3.32% | 202,500 |
| Mar 3, 2026 | 11.00 | 11.79 | 10.90 | 11.45 | 11.45 | 6.02% | 502,000 |
| Mar 2, 2026 | 10.84 | 11.24 | 10.77 | 10.80 | 10.80 | -0.92% | 402,000 |
| Feb 27, 2026 | 10.97 | 11.33 | 10.70 | 10.90 | 10.90 | -0.64% | 221,500 |
| Feb 26, 2026 | 11.49 | 11.49 | 10.53 | 10.97 | 10.97 | 0.09% | 129,500 |
| Feb 25, 2026 | 11.18 | 11.27 | 10.68 | 10.96 | 10.96 | 0.09% | 378,000 |
| Feb 24, 2026 | 11.26 | 11.36 | 10.71 | 10.95 | 10.95 | -4.37% | 440,000 |
| Feb 23, 2026 | 10.95 | 11.49 | 10.95 | 11.45 | 11.45 | 4.95% | 257,500 |
| Feb 20, 2026 | 11.50 | 11.52 | 10.39 | 10.91 | 10.91 | -3.79% | 674,000 |
| Feb 16, 2026 | 10.87 | 11.56 | 10.87 | 11.34 | 11.34 | 3.94% | 727,500 |
| Feb 13, 2026 | 11.14 | 11.25 | 10.88 | 10.91 | 10.91 | -2.06% | 130,000 |
| Feb 12, 2026 | 11.00 | 11.45 | 10.11 | 11.14 | 11.14 | 2.67% | 634,000 |
| Feb 11, 2026 | 11.00 | 11.00 | 10.33 | 10.85 | 10.85 | -0.82% | 162,500 |
| Feb 10, 2026 | 10.80 | 11.10 | 10.61 | 10.94 | 10.94 | 2.34% | 192,500 |
| Feb 9, 2026 | 10.39 | 10.88 | 10.33 | 10.69 | 10.69 | 5.11% | 117,000 |
| Feb 6, 2026 | 10.70 | 10.70 | 10.15 | 10.17 | 10.17 | -4.95% | 75,600 |
| Feb 5, 2026 | 9.90 | 10.96 | 9.90 | 10.70 | 10.70 | 5.00% | 193,600 |
| Feb 4, 2026 | 10.48 | 10.48 | 9.90 | 10.19 | 10.19 | 0.20% | 134,000 |
| Feb 3, 2026 | 9.81 | 10.37 | 9.81 | 10.17 | 10.17 | 3.67% | 182,000 |
| Feb 2, 2026 | 10.79 | 10.79 | 9.81 | 9.81 | 9.81 | -10.00% | 265,000 |
| Jan 30, 2026 | 10.50 | 11.00 | 10.18 | 10.90 | 10.90 | 3.81% | 210,600 |
| Jan 29, 2026 | 10.60 | 10.79 | 10.10 | 10.50 | 10.50 | -2.78% | 452,500 |
| Jan 28, 2026 | 10.69 | 11.29 | 10.56 | 10.80 | 10.80 | -2.26% | 240,000 |
| Jan 27, 2026 | 11.00 | 11.20 | 10.50 | 11.05 | 11.05 | -0.90% | 222,600 |
| Jan 26, 2026 | 10.78 | 11.44 | 10.44 | 11.15 | 11.15 | 7.42% | 1,177,000 |
| Jan 23, 2026 | 10.35 | 11.65 | 10.08 | 10.38 | 10.38 | 3.28% | 450,000 |
| Jan 22, 2026 | 10.61 | 10.92 | 9.88 | 10.05 | 10.05 | -5.28% | 483,000 |
| Jan 21, 2026 | 11.93 | 11.93 | 10.40 | 10.61 | 10.61 | -11.58% | 472,500 |
| Jan 20, 2026 | 12.97 | 13.29 | 11.73 | 12.00 | 12.00 | -9.77% | 596,500 |
| Jan 19, 2026 | 12.20 | 13.98 | 11.70 | 13.30 | 13.30 | 9.02% | 345,500 |
| Jan 16, 2026 | 12.30 | 12.31 | 11.92 | 12.20 | 12.20 | -0.33% | 152,500 |
| Jan 15, 2026 | 12.02 | 12.30 | 11.95 | 12.24 | 12.24 | -0.73% | 148,000 |
| Jan 14, 2026 | 12.33 | 12.60 | 11.88 | 12.33 | 12.33 | - | 142,500 |
| Jan 13, 2026 | 10.46 | 12.33 | 10.40 | 12.33 | 12.33 | 17.88% | 740,000 |
| Jan 12, 2026 | 10.09 | 11.53 | 9.90 | 10.46 | 10.46 | 1.85% | 792,500 |
| Jan 9, 2026 | 10.01 | 10.30 | 9.87 | 10.27 | 10.27 | 3.11% | 149,000 |
| Jan 8, 2026 | 9.94 | 10.33 | 9.76 | 9.96 | 9.96 | 0.20% | 202,100 |
| Jan 7, 2026 | 9.60 | 10.16 | 9.23 | 9.94 | 9.94 | 2.79% | 300,000 |
| Jan 6, 2026 | 10.10 | 10.30 | 9.55 | 9.67 | 9.67 | -3.40% | 130,000 |
| Jan 5, 2026 | 10.35 | 10.35 | 9.29 | 10.01 | 10.01 | -3.29% | 403,500 |
| Jan 2, 2026 | 10.18 | 10.60 | 10.00 | 10.35 | 10.35 | 1.67% | 115,500 |
| Dec 31, 2025 | 10.01 | 10.66 | 9.97 | 10.18 | 10.18 | 1.80% | 123,000 |
| Dec 30, 2025 | 10.55 | 10.55 | 9.79 | 10.00 | 10.00 | -5.12% | 81,500 |
| Dec 29, 2025 | 11.01 | 11.08 | 10.43 | 10.54 | 10.54 | -0.66% | 61,500 |
| Dec 24, 2025 | 11.00 | 11.50 | 10.53 | 10.61 | 10.61 | 1.05% | 179,500 |
| Dec 23, 2025 | 12.52 | 12.52 | 10.37 | 10.50 | 10.50 | -18.60% | 734,500 |
| Dec 22, 2025 | 14.42 | 14.51 | 12.51 | 12.90 | 12.90 | -10.48% | 585,400 |
| Dec 19, 2025 | 15.67 | 16.56 | 14.00 | 14.41 | 14.41 | -8.22% | 984,500 |
| Dec 18, 2025 | 16.97 | 16.97 | 15.25 | 15.70 | 15.70 | -7.65% | 419,000 |
| Dec 17, 2025 | 17.00 | 17.88 | 16.21 | 17.00 | 17.00 | 0.71% | 543,500 |
| Dec 16, 2025 | 16.50 | 17.50 | 15.24 | 16.88 | 16.88 | 0.72% | 676,294 |
| Dec 15, 2025 | 14.91 | 17.85 | 14.91 | 16.76 | 16.76 | 12.41% | 1,783,206 |
| Dec 12, 2025 | 13.26 | 16.01 | 13.05 | 14.91 | 14.91 | 12.44% | 2,411,000 |
| Dec 11, 2025 | 14.00 | 14.39 | 12.90 | 13.26 | 13.26 | -0.30% | 2,465,500 |
| Dec 10, 2025 | 11.00 | 17.31 | 10.00 | 13.30 | 13.30 | 38.67% | 8,929,500 |
| Dec 2, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - | - |
| Dec 1, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - | - |
| Nov 28, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - | - |
| Nov 27, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - | - |
| Nov 26, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - | - |
| Nov 25, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - | - |
| Nov 24, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - | - |
| Nov 21, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - | - |