Seres Group Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	80.000	80.000	76.250	76.400	75.405	1,643,233
2026-04-29	78.450	79.400	77.150	79.400	78.366	768,900
2026-04-28	79.500	79.500	77.250	77.550	76.540	947,900
2026-04-27	79.500	81.350	78.600	79.500	78.465	857,900
2026-04-24	81.800	81.800	78.900	79.250	78.218	892,548
2026-04-23	81.000	84.950	80.750	81.200	80.142	1,832,000
2026-04-22	80.900	81.050	79.750	80.050	79.007	563,600
2026-04-21	81.000	81.600	80.450	80.900	79.846	410,500
2026-04-20	80.600	82.000	79.900	81.200	80.142	497,300
2026-04-17	81.400	81.500	79.850	80.550	79.501	625,600
2026-04-16	79.700	81.600	79.650	81.400	80.340	814,746
2026-04-15	80.500	81.600	79.100	79.100	78.070	512,608
2026-04-14	80.500	81.000	79.350	80.350	79.304	470,600
2026-04-13	80.050	81.100	79.350	80.500	79.452	514,900
2026-04-10	79.050	81.950	79.050	79.950	78.909	864,213
2026-04-09	81.250	81.250	79.200	79.600	78.563	593,800
2026-04-08	79.100	82.000	79.100	82.000	80.932	1,613,686
2026-04-02	82.000	82.300	78.450	78.800	77.774	1,324,200
2026-04-01	81.300	82.050	80.000	81.700	80.636	1,160,630
2026-03-31	81.750	82.850	80.100	80.650	79.600	1,534,800
2026-03-30	86.950	86.950	84.050	84.250	83.153	797,000
2026-03-27	87.050	87.650	86.200	86.950	85.818	551,200
2026-03-26	89.000	89.450	86.700	87.050	85.916	630,100
2026-03-25	90.550	91.250	88.200	89.000	87.841	498,900
2026-03-24	88.000	89.600	84.050	89.500	88.334	926,052
2026-03-23	91.500	92.500	87.500	87.800	86.657	986,100
2026-03-20	90.800	92.200	89.000	90.300	89.124	603,834
2026-03-19	91.900	92.500	90.500	90.950	89.765	319,700
2026-03-18	93.050	94.700	91.050	91.900	90.703	418,700
2026-03-17	92.950	95.400	92.600	93.050	91.838	730,000
2026-03-16	91.350	92.800	90.000	92.600	91.394	654,620
2026-03-13	90.700	91.350	89.500	90.500	89.321	296,900
2026-03-12	92.200	92.700	89.150	89.950	88.779	489,100
2026-03-11	89.700	94.800	89.700	92.200	90.999	1,123,900
2026-03-10	87.500	89.700	87.500	89.050	87.890	742,876
2026-03-09	86.550	87.350	84.150	86.700	85.571	984,400
2026-03-06	87.300	88.300	86.050	88.000	86.854	681,802
2026-03-05	88.550	89.150	86.000	87.300	86.163	1,086,000
2026-03-04	90.000	90.900	87.100	87.100	85.966	1,144,580
2026-03-03	92.050	92.650	89.550	90.100	88.927	1,197,367
2026-03-02	92.500	95.250	91.850	92.050	90.851	1,252,600
2026-02-27	93.600	95.750	92.800	95.250	94.009	459,600
2026-02-26	96.250	97.300	93.250	93.600	92.381	815,931
2026-02-25	97.000	99.300	96.300	96.700	95.441	466,200
2026-02-24	96.300	98.000	96.300	97.000	95.737	751,900
2026-02-23	92.400	97.600	92.000	95.750	94.503	498,000
2026-02-20	96.900	96.900	91.400	92.350	91.147	534,080
2026-02-16	100.10	100.10	95.400	96.900	95.638	321,600
2026-02-13	97.650	101.00	97.650	100.10	98.796	1,319,500
2026-02-12	99.300	99.850	98.200	99.200	97.908	439,000
2026-02-11	99.850	101.90	98.150	99.250	97.957	913,000
2026-02-10	99.800	99.900	98.700	99.000	97.711	624,936
2026-02-09	98.050	99.900	98.050	99.400	98.105	885,520
2026-02-06	96.500	97.800	96.100	96.800	95.539	506,800
2026-02-05	98.000	98.600	96.050	97.050	95.786	925,431
2026-02-04	97.950	100.40	96.600	97.900	96.625	1,353,600
2026-02-03	95.800	97.150	95.250	97.000	95.737	1,210,900
2026-02-02	96.000	98.250	95.150	95.700	94.454	1,152,200
2026-01-30	98.600	98.600	95.650	95.800	94.552	788,742
2026-01-29	97.100	99.150	96.000	97.850	96.576	1,876,800

← NewerPage 3 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.