Seres Group Co.,Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	43.540	46.600	43.200	44.760	44.760	3,953,320
2026-07-28	43.500	44.740	42.660	43.160	43.160	1,159,600
2026-07-27	42.960	43.600	42.020	43.500	43.500	908,300
2026-07-24	43.080	44.060	42.000	42.100	42.100	796,500
2026-07-23	43.640	43.900	42.780	43.720	43.720	576,010
2026-07-22	44.200	44.200	42.580	43.620	43.620	766,900
2026-07-21	44.480	44.520	43.420	43.780	43.780	1,145,400
2026-07-20	42.080	44.180	42.080	43.580	43.580	1,228,700
2026-07-17	45.220	45.680	41.640	42.080	42.080	1,672,000
2026-07-16	43.580	45.900	43.500	45.220	45.220	2,067,244
2026-07-15	42.660	43.640	41.480	43.560	43.560	2,416,800
2026-07-14	41.300	42.160	40.300	41.400	41.400	1,594,000
2026-07-13	45.200	45.200	41.080	41.320	41.320	3,933,300
2026-07-10	47.720	49.960	46.820	47.800	47.800	1,649,093
2026-07-09	47.800	48.760	46.740	47.660	47.660	1,158,200
2026-07-08	47.340	47.960	46.360	47.700	47.700	1,709,200
2026-07-07	47.780	48.480	46.720	47.000	47.000	839,902
2026-07-06	48.900	48.900	46.580	47.080	47.080	1,343,391
2026-07-03	46.040	49.420	46.040	48.560	48.560	2,114,100
2026-07-02	46.120	47.580	45.680	45.920	45.920	1,864,625
2026-06-30	46.080	46.620	45.420	45.960	45.960	1,023,400
2026-06-29	46.340	48.240	46.160	46.160	46.160	1,677,900
2026-06-26	48.280	48.700	46.360	46.460	46.460	1,266,300
2026-06-25	48.980	50.450	48.260	48.800	48.800	1,324,400
2026-06-24	50.250	50.250	47.940	48.980	48.980	995,258
2026-06-23	50.350	51.500	49.060	49.560	49.560	1,480,200
2026-06-22	52.650	52.650	49.840	50.350	50.350	2,747,193
2026-06-18	54.200	54.300	51.950	52.650	52.650	2,442,600
2026-06-17	57.650	57.800	54.000	54.750	54.750	2,098,600
2026-06-16	57.500	59.450	57.000	57.950	57.950	1,489,300
2026-06-15	59.300	59.500	56.600	57.600	57.600	1,697,800
2026-06-12	57.500	60.250	56.700	58.800	58.800	2,035,100
2026-06-11	58.100	58.450	55.500	57.000	57.000	1,912,124
2026-06-10	59.900	59.900	56.600	58.800	58.800	2,019,800
2026-06-09	61.050	61.600	59.400	59.900	59.900	1,325,000
2026-06-08	60.950	61.950	59.600	61.050	61.050	915,100
2026-06-05	64.500	64.500	61.750	61.800	61.800	1,628,900
2026-06-04	67.300	67.300	63.750	63.950	63.950	1,345,100
2026-06-03	70.850	70.850	66.750	66.950	66.950	1,201,600
2026-06-02	69.300	70.850	68.150	70.300	70.300	927,600
2026-06-01	69.000	69.800	67.750	68.800	68.800	677,400
2026-05-29	70.650	70.650	67.450	67.700	67.700	1,482,400
2026-05-28	73.750	74.100	68.850	70.500	70.500	1,345,000
2026-05-27	74.500	75.950	72.050	72.500	72.500	1,468,800
2026-05-26	70.200	74.800	70.000	73.700	73.700	1,950,014
2026-05-22	70.200	70.850	68.800	70.200	70.200	1,028,500
2026-05-21	66.800	73.200	66.800	70.200	70.200	3,068,000
2026-05-20	67.550	67.700	65.800	66.800	66.800	952,800
2026-05-19	66.850	68.050	66.100	67.550	67.550	907,900
2026-05-18	67.500	67.500	65.600	66.900	66.900	1,323,600
2026-05-15	69.350	69.350	67.250	67.600	67.600	916,458
2026-05-14	71.000	71.950	68.550	68.700	68.700	1,120,316
2026-05-13	71.500	72.250	69.550	70.700	70.700	1,625,910
2026-05-12	71.450	72.300	70.550	71.350	71.350	1,066,300
2026-05-11	73.400	73.400	71.050	71.300	71.300	1,499,413
2026-05-08	71.800	75.600	71.200	73.450	73.450	2,247,536
2026-05-07	70.600	72.600	70.600	71.800	71.800	1,500,451
2026-05-06	72.050	72.450	69.200	70.050	70.050	3,812,384
2026-05-05	75.350	75.350	70.100	70.100	69.187	1,309,800
2026-05-04	76.400	78.600	75.350	75.350	74.369	259,400

← NewerPage 2 of 4 · 238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.9130 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.