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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	2.33	2.31	2.31	2.35	2.3	16.99M
July 03, 2025	2.35	2.34	2.34	2.44	2.33	22.19M
July 02, 2025	2.33	2.35	2.35	2.37	2.33	23.97M
June 30, 2025	2.29	2.33	2.33	2.36	2.25	21.36M
June 27, 2025	2.34	2.29	2.29	2.35	2.28	17.35M
June 26, 2025	2.37	2.34	2.34	2.38	2.31	11.69M
June 25, 2025	2.37	2.36	2.36	2.4	2.33	23.34M
June 24, 2025	2.32	2.33	2.33	2.38	2.31	14.32M
June 23, 2025	2.29	2.32	2.32	2.35	2.25	35.26M
June 20, 2025	2.21	2.3	2.3	2.36	2.21	26.96M
June 19, 2025	2.25	2.21	2.21	2.27	2.19	31.94M
June 18, 2025	2.38	2.26	2.26	2.38	2.25	33.13M
June 17, 2025	2.31	2.4	2.4	2.41	2.29	70.96M
June 16, 2025	2.27	2.3	2.3	2.37	2.25	79.45M
June 13, 2025	2.27	2.27	2.27	2.29	2.2	35.14M

Seazen Group Limited (1030.HK) HKSE