Seres Group Co.,Ltd (HKG:9927)
Hong Kong
· Delayed Price · Currency is HKD 79.40
+1.85 (2.39%)
Apr 29, 2026, 4:08 PM HKT
Seres Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 78.45 | 79.40 | 77.15 | 79.40 | 79.40 | 2.39% | 768,900 |
| Apr 28, 2026 | 79.50 | 79.50 | 77.25 | 77.55 | 77.55 | -2.45% | 947,900 |
| Apr 27, 2026 | 79.50 | 81.35 | 78.60 | 79.50 | 79.50 | 0.32% | 857,900 |
| Apr 24, 2026 | 81.80 | 81.80 | 78.90 | 79.25 | 79.25 | -2.40% | 892,548 |
| Apr 23, 2026 | 81.00 | 84.95 | 80.75 | 81.20 | 81.20 | 1.44% | 1,832,000 |
| Apr 22, 2026 | 80.90 | 81.05 | 79.75 | 80.05 | 80.05 | -1.05% | 563,600 |
| Apr 21, 2026 | 81.00 | 81.60 | 80.45 | 80.90 | 80.90 | -0.37% | 410,500 |
| Apr 20, 2026 | 80.60 | 82.00 | 79.90 | 81.20 | 81.20 | 0.81% | 497,300 |
| Apr 17, 2026 | 81.40 | 81.50 | 79.85 | 80.55 | 80.55 | -1.04% | 625,600 |
| Apr 16, 2026 | 79.70 | 81.60 | 79.65 | 81.40 | 81.40 | 2.91% | 814,746 |
| Apr 15, 2026 | 80.50 | 81.60 | 79.10 | 79.10 | 79.10 | -1.56% | 512,608 |
| Apr 14, 2026 | 80.50 | 81.00 | 79.35 | 80.35 | 80.35 | -0.19% | 470,600 |
| Apr 13, 2026 | 80.05 | 81.10 | 79.35 | 80.50 | 80.50 | 0.69% | 514,900 |
| Apr 10, 2026 | 79.05 | 81.95 | 79.05 | 79.95 | 79.95 | 0.44% | 864,213 |
| Apr 9, 2026 | 81.25 | 81.25 | 79.20 | 79.60 | 79.60 | -2.93% | 593,800 |
| Apr 8, 2026 | 79.10 | 82.00 | 79.10 | 82.00 | 82.00 | 4.06% | 1,613,686 |
| Apr 2, 2026 | 82.00 | 82.30 | 78.45 | 78.80 | 78.80 | -3.55% | 1,324,200 |
| Apr 1, 2026 | 81.30 | 82.05 | 80.00 | 81.70 | 81.70 | 1.30% | 1,160,630 |
| Mar 31, 2026 | 81.75 | 82.85 | 80.10 | 80.65 | 80.65 | -4.27% | 1,534,800 |
| Mar 30, 2026 | 86.95 | 86.95 | 84.05 | 84.25 | 84.25 | -3.11% | 797,000 |
| Mar 27, 2026 | 87.05 | 87.65 | 86.20 | 86.95 | 86.95 | -0.11% | 551,200 |
| Mar 26, 2026 | 89.00 | 89.45 | 86.70 | 87.05 | 87.05 | -2.19% | 630,100 |
| Mar 25, 2026 | 90.55 | 91.25 | 88.20 | 89.00 | 89.00 | -0.56% | 498,900 |
| Mar 24, 2026 | 88.00 | 89.60 | 84.05 | 89.50 | 89.50 | 1.94% | 926,052 |
| Mar 23, 2026 | 91.50 | 92.50 | 87.50 | 87.80 | 87.80 | -2.77% | 986,100 |
| Mar 20, 2026 | 90.80 | 92.20 | 89.00 | 90.30 | 90.30 | -0.71% | 603,834 |
| Mar 19, 2026 | 91.90 | 92.50 | 90.50 | 90.95 | 90.95 | -1.03% | 319,700 |
| Mar 18, 2026 | 93.05 | 94.70 | 91.05 | 91.90 | 91.90 | -1.24% | 418,700 |
| Mar 17, 2026 | 92.95 | 95.40 | 92.60 | 93.05 | 93.05 | 0.49% | 730,000 |
| Mar 16, 2026 | 91.35 | 92.80 | 90.00 | 92.60 | 92.60 | 2.32% | 654,620 |
| Mar 13, 2026 | 90.70 | 91.35 | 89.50 | 90.50 | 90.50 | 0.61% | 296,900 |
| Mar 12, 2026 | 92.20 | 92.70 | 89.15 | 89.95 | 89.95 | -2.44% | 489,100 |
| Mar 11, 2026 | 89.70 | 94.80 | 89.70 | 92.20 | 92.20 | 3.54% | 1,123,900 |
| Mar 10, 2026 | 87.50 | 89.70 | 87.50 | 89.05 | 89.05 | 2.71% | 742,876 |
| Mar 9, 2026 | 86.55 | 87.35 | 84.15 | 86.70 | 86.70 | -1.48% | 984,400 |
| Mar 6, 2026 | 87.30 | 88.30 | 86.05 | 88.00 | 88.00 | 0.80% | 681,802 |
| Mar 5, 2026 | 88.55 | 89.15 | 86.00 | 87.30 | 87.30 | 0.23% | 1,086,000 |
| Mar 4, 2026 | 90.00 | 90.90 | 87.10 | 87.10 | 87.10 | -3.33% | 1,144,580 |
| Mar 3, 2026 | 92.05 | 92.65 | 89.55 | 90.10 | 90.10 | -2.12% | 1,197,367 |
| Mar 2, 2026 | 92.50 | 95.25 | 91.85 | 92.05 | 92.05 | -3.36% | 1,252,600 |
| Feb 27, 2026 | 93.60 | 95.75 | 92.80 | 95.25 | 95.25 | 1.76% | 459,600 |
| Feb 26, 2026 | 96.25 | 97.30 | 93.25 | 93.60 | 93.60 | -3.21% | 815,931 |
| Feb 25, 2026 | 97.00 | 99.30 | 96.30 | 96.70 | 96.70 | -0.31% | 466,200 |
| Feb 24, 2026 | 96.30 | 98.00 | 96.30 | 97.00 | 97.00 | 1.31% | 751,900 |
| Feb 23, 2026 | 92.40 | 97.60 | 92.00 | 95.75 | 95.75 | 3.68% | 498,000 |
| Feb 20, 2026 | 96.90 | 96.90 | 91.40 | 92.35 | 92.35 | -4.70% | 534,080 |
| Feb 16, 2026 | 100.10 | 100.10 | 95.40 | 96.90 | 96.90 | -3.20% | 321,600 |
| Feb 13, 2026 | 97.65 | 101.00 | 97.65 | 100.10 | 100.10 | 0.91% | 1,319,500 |
| Feb 12, 2026 | 99.30 | 99.85 | 98.20 | 99.20 | 99.20 | -0.05% | 439,000 |
| Feb 11, 2026 | 99.85 | 101.90 | 98.15 | 99.25 | 99.25 | 0.25% | 913,000 |
| Feb 10, 2026 | 99.80 | 99.90 | 98.70 | 99.00 | 99.00 | -0.40% | 624,936 |
| Feb 9, 2026 | 98.05 | 99.90 | 98.05 | 99.40 | 99.40 | 2.69% | 885,520 |
| Feb 6, 2026 | 96.50 | 97.80 | 96.10 | 96.80 | 96.80 | -0.26% | 506,800 |
| Feb 5, 2026 | 98.00 | 98.60 | 96.05 | 97.05 | 97.05 | -0.87% | 925,431 |
| Feb 4, 2026 | 97.95 | 100.40 | 96.60 | 97.90 | 97.90 | 0.93% | 1,353,600 |
| Feb 3, 2026 | 95.80 | 97.15 | 95.25 | 97.00 | 97.00 | 1.36% | 1,210,900 |
| Feb 2, 2026 | 96.00 | 98.25 | 95.15 | 95.70 | 95.70 | -0.10% | 1,152,200 |
| Jan 30, 2026 | 98.60 | 98.60 | 95.65 | 95.80 | 95.80 | -2.10% | 788,742 |
| Jan 29, 2026 | 97.10 | 99.15 | 96.00 | 97.85 | 97.85 | 0.62% | 1,876,800 |
| Jan 28, 2026 | 99.10 | 99.95 | 96.00 | 97.25 | 97.25 | -1.42% | 2,307,840 |
| Jan 27, 2026 | 101.30 | 102.50 | 98.65 | 98.65 | 98.65 | -2.42% | 1,294,285 |
| Jan 26, 2026 | 104.50 | 105.00 | 101.10 | 101.10 | 101.10 | -3.25% | 1,014,100 |
| Jan 23, 2026 | 102.70 | 107.00 | 102.40 | 104.50 | 104.50 | 1.95% | 1,104,900 |
| Jan 22, 2026 | 105.10 | 106.20 | 102.50 | 102.50 | 102.50 | -2.75% | 1,546,697 |
| Jan 21, 2026 | 107.00 | 107.10 | 105.40 | 105.40 | 105.40 | -1.50% | 766,748 |
| 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 |