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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	0.94	0.95	0.95	0.95	0.91	666,000
January 20, 2026	0.93	0.94	0.94	0.94	0.9	1.64M
January 19, 2026	0.96	0.93	0.93	0.96	0.88	3.83M
January 16, 2026	0.93	0.96	0.96	1	0.93	4.12M
January 15, 2026	0.9	0.93	0.93	0.93	0.88	3.95M
January 14, 2026	0.91	0.9	0.9	0.95	0.89	3.25M
January 13, 2026	0.93	0.91	0.91	0.95	0.89	5.26M
January 12, 2026	0.82	0.92	0.92	1.01	0.82	5.42M
January 09, 2026	0.79	0.82	0.82	0.83	0.79	1.26M
January 08, 2026	0.8	0.78	0.78	0.8	0.77	502,500
January 07, 2026	0.76	0.78	0.78	0.8	0.72	1.23M
January 06, 2026	0.8	0.77	0.77	0.81	0.75	1.23M
January 05, 2026	0.71	0.76	0.76	0.79	0.71	2.25M
January 02, 2026	0.68	0.7	0.7	0.7	0.67	101,250
December 31, 2025	0.67	0.67	0.67	0.67	0.67	30,000
December 30, 2025	0.68	0.66	0.66	0.68	0.66	310,500
December 29, 2025	0.65	0.67	0.67	0.68	0.65	580,000
December 24, 2025	0.62	0.61	0.61	0.62	0.61	92,837
December 23, 2025	0.62	0.62	0.62	0.67	0.59	420,250
December 22, 2025	0.56	0.56	0.56	0.57	0.52	500,000
December 19, 2025	0.66	0.56	0.56	0.66	0.52	1.97M
December 18, 2025	0.67	0.68	0.68	0.68	0.66	540,000
December 17, 2025	0.69	0.67	0.67	0.69	0.66	990,250
December 16, 2025	0.71	0.69	0.69	0.71	0.69	530,000
December 15, 2025	0.73	0.7	0.7	0.73	0.7	230,000
December 12, 2025	0.71	0.7	0.7	0.72	0.7	81,250
December 11, 2025	0.76	0.66	0.66	0.79	0.65	1.37M
December 10, 2025	0.69	0.71	0.71	0.72	0.68	322,500
December 09, 2025	0.7	0.69	0.69	0.7	0.68	450,000
December 08, 2025	0.68	0.7	0.7	0.72	0.68	567,000
December 05, 2025	0.85	0.68	0.68	0.85	0.66	1.94M
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

SEEC Media Group Limited (0205.HK) HKSE