Seazen Group Limited - 1030.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.47	2.46	2.46	2.53	2.44	37.67M
September 25, 2025	2.48	2.48	2.48	2.52	2.42	30.02M
September 24, 2025	2.52	2.48	2.48	2.57	2.47	38.36M
September 23, 2025	2.64	2.49	2.49	2.67	2.48	45.1M
September 22, 2025	2.62	2.66	2.66	2.66	2.53	32.72M
September 19, 2025	2.62	2.62	2.62	2.7	2.6	50.86M
September 18, 2025	2.7	2.64	2.64	2.7	2.58	35.8M
September 17, 2025	2.6	2.71	2.71	2.72	2.6	45.28M
September 16, 2025	2.64	2.62	2.62	2.69	2.61	34.22M
September 15, 2025	2.61	2.64	2.64	2.67	2.54	39.66M
September 12, 2025	2.54	2.61	2.61	2.64	2.54	43.95M
September 11, 2025	2.5	2.53	2.53	2.54	2.46	17.63M
September 10, 2025	2.49	2.5	2.5	2.52	2.46	16.12M
September 09, 2025	2.42	2.48	2.48	2.54	2.4	55.17M
September 08, 2025	2.43	2.41	2.41	2.47	2.39	15.24M
September 05, 2025	2.36	2.42	2.42	2.42	2.36	13.97M
September 04, 2025	2.39	2.35	2.35	2.4	2.35	22M
September 03, 2025	2.45	2.39	2.39	2.48	2.38	28.18M
September 02, 2025	2.53	2.45	2.45	2.53	2.43	30.04M
September 01, 2025	2.52	2.53	2.53	2.61	2.48	46.36M
August 29, 2025	2.5	2.48	2.48	2.58	2.45	68.3M
August 28, 2025	2.39	2.42	2.42	2.43	2.33	33.35M
August 27, 2025	2.51	2.4	2.4	2.51	2.38	45.18M
August 26, 2025	2.64	2.5	2.5	2.65	2.45	80.23M
August 25, 2025	2.58	2.64	2.64	2.75	2.58	76.96M
August 22, 2025	2.59	2.57	2.57	2.61	2.54	23.53M
August 21, 2025	2.63	2.61	2.61	2.63	2.57	17.1M
August 20, 2025	2.63	2.63	2.63	2.64	2.55	27.18M
August 19, 2025	2.68	2.66	2.66	2.75	2.63	27.37M
August 18, 2025	2.67	2.7	2.7	2.71	2.64	26.53M
August 15, 2025	2.69	2.67	2.67	2.82	2.66	39.82M
August 14, 2025	2.67	2.69	2.69	2.78	2.67	24.78M
August 13, 2025	2.63	2.66	2.66	2.67	2.57	22.16M
August 12, 2025	2.62	2.63	2.63	2.66	2.6	15.37M
August 11, 2025	2.63	2.62	2.62	2.68	2.6	23.09M
August 08, 2025	2.62	2.64	2.64	2.66	2.58	15.45M
August 07, 2025	2.53	2.63	2.63	2.63	2.52	33.39M
August 06, 2025	2.52	2.53	2.53	2.57	2.5	14.45M
August 05, 2025	2.48	2.54	2.54	2.55	2.47	18.38M
August 04, 2025	2.46	2.47	2.47	2.51	2.42	14.68M
August 01, 2025	2.5	2.42	2.42	2.56	2.4	34.35M
July 31, 2025	2.64	2.5	2.5	2.64	2.48	45.14M
July 30, 2025	2.69	2.66	2.66	2.79	2.64	41.06M
July 29, 2025	2.65	2.67	2.67	2.68	2.61	13.44M
July 28, 2025	2.62	2.65	2.65	2.74	2.59	37.93M
July 25, 2025	2.61	2.6	2.6	2.71	2.57	29.68M
July 24, 2025	2.53	2.61	2.61	2.61	2.5	49.39M
July 23, 2025	2.53	2.52	2.52	2.6	2.5	26.29M
July 22, 2025	2.52	2.53	2.53	2.55	2.48	35.56M
July 21, 2025	2.49	2.52	2.52	2.55	2.49	35.35M
July 18, 2025	2.52	2.49	2.49	2.56	2.47	23.07M
July 17, 2025	2.5	2.52	2.52	2.53	2.47	10.81M
July 16, 2025	2.53	2.53	2.53	2.55	2.5	12.33M
July 15, 2025	2.6	2.53	2.53	2.6	2.47	34.63M
July 14, 2025	2.6	2.59	2.59	2.65	2.58	20.75M
July 11, 2025	2.69	2.62	2.62	2.69	2.57	29.2M
July 10, 2025	2.42	2.64	2.64	2.71	2.41	88.82M
July 09, 2025	2.46	2.43	2.43	2.47	2.41	17.16M
July 08, 2025	2.42	2.46	2.46	2.46	2.4	19.15M
July 07, 2025	2.31	2.41	2.41	2.42	2.31	22.82M

Seazen Group Limited (1030.HK) HKSE