Seres Group Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 99.100 | 99.950 | 96.000 | 97.250 | 95.983 | 2,307,840 |
| 2026-01-27 | 101.30 | 102.50 | 98.650 | 98.650 | 97.365 | 1,294,285 |
| 2026-01-26 | 104.50 | 105.00 | 101.10 | 101.10 | 99.783 | 1,014,100 |
| 2026-01-23 | 102.70 | 107.00 | 102.40 | 104.50 | 103.14 | 1,104,900 |
| 2026-01-22 | 105.10 | 106.20 | 102.50 | 102.50 | 101.17 | 1,546,697 |
| 2026-01-21 | 107.00 | 107.10 | 105.40 | 105.40 | 104.03 | 766,748 |
| 2026-01-20 | 108.00 | 108.00 | 107.00 | 107.00 | 105.61 | 384,200 |
| 2026-01-19 | 108.00 | 109.60 | 107.00 | 108.10 | 106.69 | 1,093,310 |
| 2026-01-16 | 107.50 | 108.40 | 107.10 | 107.70 | 106.30 | 521,265 |
| 2026-01-15 | 106.80 | 108.20 | 106.80 | 107.50 | 106.10 | 628,329 |
| 2026-01-14 | 107.50 | 109.10 | 106.00 | 106.90 | 105.51 | 670,874 |
| 2026-01-13 | 108.50 | 110.40 | 107.40 | 107.40 | 106.00 | 1,150,944 |
| 2026-01-12 | 108.10 | 108.90 | 106.90 | 107.40 | 106.00 | 765,756 |
| 2026-01-09 | 108.70 | 109.60 | 107.70 | 107.80 | 106.40 | 613,201 |
| 2026-01-08 | 110.60 | 110.60 | 108.30 | 108.70 | 107.28 | 673,700 |
| 2026-01-07 | 108.10 | 113.30 | 107.20 | 110.60 | 109.16 | 2,555,515 |
| 2026-01-06 | 106.50 | 110.30 | 106.30 | 109.50 | 108.07 | 1,254,229 |
| 2026-01-05 | 107.20 | 108.30 | 105.60 | 105.90 | 104.52 | 1,152,309 |
| 2026-01-02 | 107.10 | 108.80 | 106.00 | 107.20 | 105.80 | 269,162 |
| 2025-12-31 | 109.10 | 111.60 | 107.10 | 107.10 | 105.71 | 583,160 |
| 2025-12-30 | 107.30 | 108.30 | 105.90 | 108.30 | 106.89 | 859,050 |
| 2025-12-29 | 105.30 | 109.00 | 105.30 | 106.80 | 105.41 | 1,082,458 |
| 2025-12-24 | 105.90 | 106.10 | 104.50 | 104.70 | 103.34 | 557,126 |
| 2025-12-23 | 107.10 | 108.00 | 105.70 | 105.90 | 104.52 | 437,900 |
| 2025-12-22 | 107.10 | 109.50 | 107.00 | 107.10 | 105.71 | 813,772 |
| 2025-12-19 | 105.00 | 108.30 | 104.90 | 108.20 | 106.79 | 698,400 |
| 2025-12-18 | 108.10 | 108.10 | 105.00 | 105.00 | 103.63 | 1,299,720 |
| 2025-12-17 | 109.40 | 109.50 | 107.40 | 108.10 | 106.69 | 1,064,630 |
| 2025-12-16 | 111.00 | 114.80 | 108.50 | 108.80 | 107.38 | 2,605,951 |
| 2025-12-15 | 110.50 | 113.00 | 109.30 | 110.50 | 109.06 | 928,650 |
| 2025-12-12 | 110.00 | 113.50 | 108.50 | 111.60 | 110.15 | 972,301 |
| 2025-12-11 | 111.30 | 111.50 | 109.80 | 109.90 | 108.47 | 837,700 |
| 2025-12-10 | 111.20 | 112.20 | 110.40 | 111.00 | 109.55 | 753,100 |
| 2025-12-09 | 115.00 | 115.70 | 111.00 | 111.00 | 109.55 | 1,523,500 |
| 2025-12-08 | 115.00 | 116.00 | 114.40 | 115.00 | 113.50 | 730,500 |
| 2025-12-05 | 116.80 | 116.80 | 113.60 | 114.60 | 113.11 | 1,114,374 |
| 2025-12-04 | 117.00 | 117.70 | 114.00 | 115.80 | 114.29 | 705,611 |
| 2025-12-03 | 117.90 | 119.40 | 115.70 | 116.50 | 114.98 | 750,800 |
| 2025-12-02 | 122.40 | 122.40 | 117.20 | 117.20 | 115.67 | 1,382,139 |
| 2025-12-01 | 120.00 | 124.50 | 117.10 | 121.00 | 119.42 | 4,353,934 |
| 2025-11-28 | 119.20 | 120.00 | 113.80 | 115.00 | 113.50 | 1,527,375 |
| 2025-11-27 | 114.00 | 125.20 | 112.00 | 125.20 | 123.57 | 2,166,460 |
| 2025-11-26 | 114.30 | 115.30 | 113.10 | 114.00 | 112.52 | 1,090,659 |
| 2025-11-25 | 110.30 | 114.60 | 110.30 | 114.40 | 112.91 | 1,337,746 |
| 2025-11-24 | 110.00 | 113.00 | 109.00 | 110.20 | 108.76 | 1,143,039 |
| 2025-11-21 | 111.20 | 114.90 | 109.50 | 109.50 | 108.07 | 1,237,260 |
| 2025-11-20 | 116.00 | 117.80 | 114.80 | 115.20 | 113.70 | 1,160,700 |
| 2025-11-19 | 114.50 | 117.50 | 113.10 | 116.70 | 115.18 | 1,039,200 |
| 2025-11-18 | 119.50 | 119.50 | 114.70 | 114.70 | 113.21 | 518,038 |
| 2025-11-17 | 118.20 | 120.30 | 114.20 | 120.10 | 118.54 | 1,146,369 |
| 2025-11-14 | 118.00 | 120.60 | 116.80 | 120.30 | 118.73 | 1,248,072 |
| 2025-11-13 | 115.50 | 120.40 | 113.00 | 119.60 | 118.04 | 1,499,400 |
| 2025-11-12 | 110.00 | 115.50 | 108.00 | 115.50 | 114.00 | 1,766,003 |
| 2025-11-11 | 115.60 | 116.10 | 109.00 | 110.00 | 108.57 | 2,154,834 |
| 2025-11-10 | 118.00 | 118.00 | 112.90 | 115.60 | 114.09 | 2,025,940 |
| 2025-11-07 | 120.20 | 123.30 | 114.00 | 114.00 | 112.52 | 6,713,686 |
| 2025-11-06 | 127.40 | 130.00 | 123.90 | 123.90 | 122.29 | 4,528,444 |
| 2025-11-05 | 128.90 | 131.50 | 118.00 | 131.50 | 129.79 | 18,589,510 |
← NewerPage 4 of 4 · 238 trading days
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.