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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	0.34	0.32	0.32	0.34	0.32	1.26M
August 21, 2025	0.35	0.34	0.34	0.35	0.33	295,850
August 20, 2025	0.34	0.34	0.34	0.36	0.33	1.83M
August 19, 2025	0.34	0.31	0.31	0.35	0.31	1.42M
August 18, 2025	0.3	0.32	0.32	0.32	0.3	730,000
August 15, 2025	0.31	0.3	0.3	0.31	0.3	900,000
August 14, 2025	0.3	0.3	0.3	0.32	0.3	900,000
August 13, 2025	0.31	0.31	0.31	0.37	0.3	2.16M
August 12, 2025	0.32	0.3	0.3	0.32	0.3	830,000
August 11, 2025	0.3	0.31	0.31	0.33	0.28	3.55M
August 08, 2025	0.27	0.3	0.3	0.3	0.27	870,000
August 07, 2025	0.26	0.26	0.26	0.26	0.26	0
August 06, 2025	0.27	0.26	0.26	0.28	0.25	383,250
August 05, 2025	0.26	0.25	0.25	0.27	0.24	670,000
August 04, 2025	0.22	0.26	0.26	0.26	0.22	220,000
August 01, 2025	0.27	0.25	0.25	0.27	0.25	1.19M
July 31, 2025	0.28	0.27	0.27	0.28	0.27	130,000
July 30, 2025	0.33	0.29	0.29	0.33	0.28	910,000
July 29, 2025	0.28	0.29	0.29	0.3	0.28	381,250
July 28, 2025	0.25	0.3	0.3	0.3	0.25	570,000
July 25, 2025	0.29	0.29	0.29	0.29	0.29	101,000
July 24, 2025	0.28	0.28	0.28	0.28	0.28	20,000
July 23, 2025	0.28	0.26	0.26	0.28	0.26	500,000
July 22, 2025	0.29	0.28	0.28	0.29	0.28	160,000
July 21, 2025	0.31	0.3	0.3	0.31	0.3	21,250
July 18, 2025	0.3	0.31	0.32	0.32	0.3	230,000
July 17, 2025	0.3	0.28	0.28	0.3	0.28	910,000
July 16, 2025	0.27	0.27	0.27	0.27	0.27	12,800
July 15, 2025	0.3	0.27	0.27	0.3	0.25	470,000
July 14, 2025	0.3	0.3	0.3	0.3	0.28	960,500
July 11, 2025	0.3	0.29	0.29	0.3	0.29	580,000
July 10, 2025	0.35	0.29	0.29	0.35	0.26	4.97M
July 09, 2025	0.41	0.41	0.41	0.41	0.41	101,250
July 08, 2025	0.36	0.41	0.41	0.41	0.35	600,750
July 07, 2025	0.4	0.36	0.36	0.4	0.36	240,000
July 04, 2025	0.4	0.4	0.4	0.42	0.4	420,000
July 03, 2025	0.4	0.4	0.4	0.43	0.4	1.03M
July 02, 2025	0.42	0.41	0.41	0.43	0.39	1.17M
June 30, 2025	0.34	0.42	0.42	0.42	0.34	2.06M
June 27, 2025	0.27	0.34	0.34	0.38	0.27	771,300
June 26, 2025	0.33	0.28	0.28	0.33	0.28	490,500
June 25, 2025	0.23	0.35	0.35	0.38	0.23	2.93M
June 24, 2025	0.19	0.22	0.22	0.23	0.19	1.33M
June 23, 2025	0.17	0.19	0.19	0.19	0.17	925,050
June 20, 2025	0.17	0.17	0.17	0.17	0.17	0
June 19, 2025	0.17	0.17	0.17	0.17	0.17	426,250
June 18, 2025	0.14	0.16	0.16	0.16	0.14	662,150
June 17, 2025	0.12	0.14	0.14	0.14	0.12	415,000
June 16, 2025	0.14	0.13	0.13	0.14	0.13	196,000
June 13, 2025	0.12	0.12	0.12	0.12	0.12	10,000
June 12, 2025	0.13	0.12	0.12	0.13	0.12	500,000
June 11, 2025	0.13	0.13	0.13	0.17	0.13	2.47M
June 10, 2025	0.15	0.14	0.14	0.15	0.14	162,750
June 09, 2025	0.14	0.16	0.16	0.16	0.13	301,250
June 06, 2025	0.16	0.14	0.14	0.16	0.13	490,300
June 05, 2025	0.16	0.16	0.16	0.16	0.15	286,000
June 04, 2025	0.18	0.16	0.16	0.2	0.16	794,400
June 03, 2025	0.18	0.16	0.16	0.18	0.16	535,000
June 02, 2025	0.19	0.19	0.19	0.19	0.19	0
May 30, 2025	0.19	0.19	0.19	0.19	0.19	0

SEEC Media Group Limited (0205.HK) HKSE