SEEC Media Group Limited - 0205.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.69	0.67	0.67	0.69	0.63	636,750
December 03, 2025	0.79	0.7	0.7	0.81	0.69	2.61M
December 02, 2025	0.68	0.79	0.79	0.82	0.64	7.72M
December 01, 2025	0.48	0.68	0.68	0.71	0.48	7.47M
November 28, 2025	0.4	0.47	0.47	0.49	0.4	1.43M
November 27, 2025	0.38	0.38	0.38	0.38	0.37	534,000
November 26, 2025	0.35	0.36	0.36	0.36	0.35	126,500
November 25, 2025	0.36	0.35	0.35	0.36	0.35	60,000
November 24, 2025	0.34	0.36	0.36	0.36	0.34	190,000
November 21, 2025	0.37	0.34	0.34	0.37	0.34	230,000
November 20, 2025	0.34	0.37	0.37	0.38	0.34	150,000
November 19, 2025	0.34	0.34	0.34	0.35	0.34	582,000
November 18, 2025	0.35	0.34	0.34	0.35	0.34	40,000
November 17, 2025	0.35	0.35	0.35	0.35	0.35	370,450
November 14, 2025	0.35	0.35	0.35	0.35	0.35	201,250
November 13, 2025	0.39	0.36	0.36	0.39	0.35	422,500
November 12, 2025	0.33	0.34	0.34	0.4	0.33	744,500
November 11, 2025	0.34	0.33	0.33	0.34	0.33	210,000
November 10, 2025	0.32	0.32	0.32	0.32	0.32	30,000
November 07, 2025	0.33	0.33	0.33	0.33	0.33	382,500
November 06, 2025	0.33	0.33	0.33	0.33	0.32	170,000
November 05, 2025	0.32	0.32	0.32	0.32	0.32	100,000
November 04, 2025	0.32	0.32	0.32	0.32	0.32	90,000
November 03, 2025	0.32	0.32	0.32	0.32	0.32	10,000
October 31, 2025	0.31	0.31	0.31	0.31	0.31	110,000
October 30, 2025	0.29	0.3	0.3	0.3	0.29	155,000
October 28, 2025	0.32	0.32	0.32	0.32	0.32	13.91M
October 27, 2025	0.32	0.32	0.32	0.33	0.32	450,000
October 24, 2025	0.32	0.32	0.32	0.32	0.32	262,500
October 23, 2025	0.29	0.29	0.29	0.3	0.29	70,000
October 22, 2025	0.29	0.28	0.28	0.29	0.28	110,000
October 21, 2025	0.29	0.28	0.28	0.29	0.28	120,000
October 20, 2025	0.3	0.3	0.3	0.3	0.3	43,200
October 17, 2025	0.29	0.29	0.29	0.29	0.28	520,000
October 16, 2025	0.31	0.3	0.3	0.31	0.3	373,000
October 15, 2025	0.32	0.3	0.3	0.32	0.3	280,050
October 14, 2025	0.3	0.31	0.31	0.31	0.25	410,000
October 13, 2025	0.3	0.3	0.3	0.3	0.3	0
October 10, 2025	0.3	0.3	0.3	0.3	0.3	19,250
October 09, 2025	0.31	0.32	0.32	0.32	0.31	451,000
October 08, 2025	0.3	0.3	0.3	0.3	0.3	120,000
October 03, 2025	0.29	0.29	0.29	0.29	0.29	130,000
October 02, 2025	0.3	0.29	0.29	0.3	0.28	497,500
September 30, 2025	0.3	0.3	0.3	0.3	0.29	401,350
September 29, 2025	0.3	0.29	0.29	0.3	0.29	210,000
September 26, 2025	0.3	0.3	0.29	0.3	0.29	100,000
September 25, 2025	0.3	0.3	0.3	0.3	0.29	1.18M
September 24, 2025	0.29	0.29	0.29	0.29	0.29	160,000
September 23, 2025	0.28	0.28	0.28	0.28	0.28	14,200
September 22, 2025	0.28	0.28	0.28	0.28	0.28	100,500
September 19, 2025	0.28	0.28	0.28	0.28	0.28	100,210
September 18, 2025	0.3	0.3	0.3	0.3	0.28	423,250
September 17, 2025	0.3	0.3	0.3	0.3	0.3	162,000
September 16, 2025	0.29	0.29	0.29	0.3	0.29	160,250
September 15, 2025	0.29	0.29	0.29	0.29	0.29	30,000
September 12, 2025	0.28	0.28	0.28	0.28	0.28	0
September 11, 2025	0.29	0.28	0.28	0.29	0.28	530,000
September 10, 2025	0.29	0.29	0.29	0.29	0.29	10,000
September 09, 2025	0.29	0.29	0.29	0.29	0.29	10,000
September 08, 2025	0.3	0.29	0.29	0.3	0.28	467,750

SEEC Media Group Limited (0205.HK) HKSE