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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.4	2.38	2.38	2.44	2.37	13.64M
February 16, 2026	2.47	2.39	2.39	2.47	2.38	5.52M
February 13, 2026	2.48	2.44	2.44	2.5	2.43	21.8M
February 12, 2026	2.51	2.51	2.51	2.56	2.46	28.59M
February 11, 2026	2.43	2.5	2.5	2.51	2.38	29.96M
February 10, 2026	2.44	2.43	2.43	2.46	2.42	25.49M
February 09, 2026	2.42	2.43	2.43	2.57	2.41	61.86M
February 06, 2026	2.44	2.43	2.43	2.51	2.42	69.52M
February 05, 2026	2.62	2.44	2.44	2.62	2.4	468.33M
February 04, 2026	2.54	2.81	2.81	2.81	2.53	88.55M
February 03, 2026	2.49	2.55	2.55	2.61	2.48	47.04M
February 02, 2026	2.52	2.48	2.48	2.53	2.42	55.48M
January 30, 2026	2.61	2.61	2.61	2.68	2.56	72.29M
January 29, 2026	2.34	2.66	2.66	2.68	2.33	140.05M
January 28, 2026	2.24	2.33	2.33	2.35	2.24	33.12M
January 27, 2026	2.23	2.24	2.24	2.25	2.21	8.47M
January 26, 2026	2.29	2.24	2.24	2.37	2.24	27.73M
January 23, 2026	2.27	2.31	2.31	2.31	2.23	25.33M
January 22, 2026	2.22	2.26	2.26	2.28	2.21	32.6M
January 21, 2026	2.19	2.22	2.22	2.22	2.18	12M
January 20, 2026	2.15	2.2	2.2	2.22	2.15	19.33M
January 19, 2026	2.16	2.15	2.15	2.19	2.12	7.52M
January 16, 2026	2.21	2.14	2.14	2.23	2.13	22M
January 15, 2026	2.16	2.22	2.22	2.23	2.16	19.25M
January 14, 2026	2.14	2.18	2.18	2.2	2.14	12.29M
January 13, 2026	2.16	2.14	2.14	2.2	2.14	13.81M
January 12, 2026	2.2	2.17	2.17	2.2	2.13	28.27M
January 09, 2026	2.22	2.19	2.19	2.24	2.16	17.86M
January 08, 2026	2.19	2.21	2.21	2.24	2.17	27.06M
January 07, 2026	2.17	2.18	2.18	2.21	2.16	24.11M
January 06, 2026	2.13	2.17	2.17	2.21	2.12	26.01M
January 05, 2026	2.06	2.12	2.12	2.18	2.05	21.37M
January 02, 2026	2.05	2.07	2.07	2.07	2.03	2.73M
December 31, 2025	2.03	2.05	2.05	2.05	2.02	5.07M
December 30, 2025	2.02	2.03	2.03	2.05	2.01	14.95M
December 29, 2025	2.06	2.05	2.05	2.08	2.03	34.58M
December 24, 2025	2.06	2.06	2.06	2.07	2.05	11.87M
December 23, 2025	2.1	2.07	2.07	2.1	2.06	13.03M
December 22, 2025	2.12	2.08	2.08	2.12	2.08	14.26M
December 19, 2025	2.07	2.1	2.1	2.13	2.04	26.47M
December 18, 2025	2.09	2.05	2.05	2.1	2.04	24.22M
December 17, 2025	2.12	2.1	2.1	2.12	2.06	9.34M
December 16, 2025	2.12	2.11	2.11	2.14	2.09	11.16M
December 15, 2025	2.09	2.12	2.12	2.16	2.07	18.63M
December 12, 2025	2.1	2.12	2.12	2.12	2.08	11.34M
December 11, 2025	2.11	2.07	2.07	2.11	2.06	16.89M
December 10, 2025	2.09	2.09	2.09	2.16	2.05	34.49M
December 09, 2025	2.16	2.07	2.07	2.16	2.07	34.34M
December 08, 2025	2.2	2.16	2.16	2.23	2.16	9.99M
December 05, 2025	2.19	2.19	2.19	2.2	2.15	12.53M
December 04, 2025	2.19	2.18	2.18	2.2	2.17	10.49M
December 03, 2025	2.24	2.18	2.18	2.24	2.17	12.85M
December 02, 2025	2.23	2.24	2.24	2.26	2.22	10.53M
December 01, 2025	2.27	2.23	2.23	2.3	2.22	30.77M
November 28, 2025	2.17	2.14	2.14	2.18	2.11	13.21M
November 27, 2025	2.18	2.16	2.16	2.19	2.09	49.79M
November 26, 2025	2.21	2.18	2.18	2.23	2.17	21.51M
November 25, 2025	2.23	2.21	2.21	2.24	2.2	13.85M
November 24, 2025	2.22	2.22	2.22	2.29	2.21	29.49M
November 21, 2025	2.26	2.22	2.22	2.28	2.2	31.62M

Seazen Group Limited (1030.HK) HKSE