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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	2.28	2.23	2.23	2.31	2.21	14.89M
October 16, 2025	2.31	2.28	2.28	2.33	2.25	13.33M
October 15, 2025	2.3	2.31	2.31	2.33	2.28	10.64M
October 14, 2025	2.33	2.29	2.29	2.37	2.28	20.35M
October 13, 2025	2.33	2.33	2.33	2.35	2.28	23.23M
October 10, 2025	2.37	2.38	2.38	2.41	2.36	8.99M
October 09, 2025	2.44	2.38	2.38	2.46	2.35	33.5M
October 08, 2025	2.42	2.37	2.37	2.42	2.36	7.27M
October 06, 2025	2.42	2.43	2.43	2.45	2.39	6.31M
October 03, 2025	2.59	2.46	2.46	2.59	2.44	22.44M
October 02, 2025	2.58	2.58	2.58	2.58	2.5	20.24M
September 30, 2025	2.5	2.56	2.56	2.58	2.5	33.83M
September 29, 2025	2.47	2.5	2.5	2.52	2.43	26.77M
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

Seazen Group Limited (1030.HK) HKSE