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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2.24	2.28	2.28	2.31	2.21	41.42M
November 19, 2025	2.24	2.24	2.24	2.26	2.18	37.79M
November 18, 2025	2.32	2.24	2.24	2.32	2.23	20.81M
November 17, 2025	2.31	2.33	2.33	2.33	2.29	8.7M
November 14, 2025	2.37	2.31	2.31	2.4	2.31	18.63M
November 13, 2025	2.35	2.39	2.39	2.4	2.33	15.96M
November 12, 2025	2.34	2.35	2.35	2.38	2.33	11.79M
November 11, 2025	2.32	2.35	2.35	2.36	2.31	12.34M
November 10, 2025	2.24	2.32	2.32	2.32	2.18	18.58M
November 07, 2025	2.22	2.23	2.23	2.25	2.21	10.16M
November 06, 2025	2.24	2.22	2.22	2.26	2.21	17.94M
November 05, 2025	2.21	2.23	2.23	2.23	2.17	12.15M
November 04, 2025	2.21	2.21	2.21	2.27	2.19	24.45M
November 03, 2025	2.21	2.21	2.21	2.23	2.19	28.63M
October 31, 2025	2.21	2.2	2.2	2.26	2.18	37.73M
October 30, 2025	2.21	2.24	2.24	2.25	2.16	33.56M
October 28, 2025	2.25	2.19	2.19	2.26	2.17	27.27M
October 27, 2025	2.25	2.19	2.19	2.26	2.17	27.26M
October 26, 2025	2.31	2.25	2.25	2.32	2.24	22.33M
October 24, 2025	2.3	2.31	2.31	2.31	2.26	10.03M
October 23, 2025	2.31	2.29	2.29	2.32	2.25	12.65M
October 22, 2025	2.32	2.31	2.31	2.35	2.29	6.39M
October 21, 2025	2.25	2.31	2.31	2.35	2.25	16.5M
October 20, 2025	2.24	2.25	2.25	2.27	2.23	8.36M

Seazen Group Limited (1030.HK) HKSE