Seres Group Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	29.880	31.400	29.880	31.000	31.000	1,630,900
2026-10-22	32.740	32.740	29.900	29.960	29.960	2,762,800
2026-10-21	33.800	33.820	31.880	32.200	32.200	2,158,500
2026-10-20	34.500	34.780	33.280	33.320	33.320	2,760,800
2026-10-16	34.280	36.000	34.280	35.140	35.140	3,004,400
2026-10-15	35.100	36.740	33.280	34.000	34.000	3,790,900
2026-10-14	37.740	37.940	35.280	35.580	35.580	5,380,700
2026-10-13	37.800	42.460	36.380	37.760	37.760	15,722,100
2026-10-12	33.780	40.200	33.620	38.920	38.920	10,826,100
2026-10-09	34.980	34.980	32.920	33.780	33.780	1,781,000
2026-10-08	37.980	38.600	34.440	34.520	34.520	4,232,200
2026-10-07	36.600	37.280	35.600	37.000	37.000	571,100
2026-10-06	36.760	37.280	36.080	36.600	36.600	422,900
2026-10-05	37.580	38.820	35.500	36.480	36.480	1,282,119
2026-10-02	35.080	40.920	35.000	37.340	37.340	3,623,319
2026-09-30	34.280	35.260	33.000	35.080	35.080	2,128,900
2026-09-29	32.560	34.800	32.300	34.280	34.280	2,025,700
2026-09-28	32.540	33.120	31.640	32.560	32.560	2,161,800
2026-09-25	33.700	33.700	32.220	32.540	32.540	236,201
2026-09-24	34.560	34.580	33.400	34.300	34.300	2,570,872
2026-09-23	35.440	35.840	34.160	34.220	34.220	1,254,500
2026-09-22	34.980	35.600	34.340	35.140	35.140	2,484,400
2026-09-21	34.820	35.820	34.380	34.840	34.840	1,423,900
2026-09-18	35.100	35.100	33.860	34.800	34.800	2,276,080
2026-09-17	33.920	35.540	33.260	35.000	35.000	3,179,025
2026-09-16	34.000	34.400	32.780	33.500	33.500	4,292,400
2026-09-15	36.940	37.800	34.060	34.680	34.680	3,864,600
2026-09-14	35.020	37.180	35.020	36.940	36.940	1,322,100
2026-09-11	35.600	35.980	35.020	35.980	35.980	779,100
2026-09-10	36.200	36.200	35.660	35.940	35.940	555,800
2026-09-09	37.840	37.840	36.360	36.460	36.460	1,416,750
2026-09-08	38.180	38.180	37.380	37.500	37.500	820,100
2026-09-07	38.800	38.820	37.960	38.000	38.000	813,400
2026-09-04	38.700	39.800	38.480	38.580	38.580	864,300
2026-09-03	38.040	39.360	38.040	38.300	38.300	568,900
2026-09-02	39.960	39.960	38.140	38.580	38.580	1,145,730
2026-09-01	39.980	40.360	39.580	39.980	39.980	865,400
2026-08-31	40.480	40.480	39.040	39.480	39.480	1,160,900
2026-08-28	40.200	40.940	40.000	40.800	40.800	438,600
2026-08-27	40.780	40.780	40.140	40.620	40.620	494,400
2026-08-26	40.500	41.260	40.420	40.760	40.760	852,300
2026-08-25	39.420	40.440	39.420	40.260	40.260	719,800
2026-08-24	40.800	41.340	39.520	39.780	39.780	1,057,500
2026-08-21	41.500	41.920	40.780	41.140	41.140	1,072,400
2026-08-20	40.860	41.980	40.080	41.820	41.820	1,957,500
2026-08-19	40.560	41.340	40.020	40.140	40.140	706,844
2026-08-18	41.660	41.660	40.060	41.020	41.020	1,188,000
2026-08-17	41.820	41.820	41.260	41.500	41.500	643,400
2026-08-14	42.100	42.400	41.320	41.500	41.500	775,200
2026-08-13	43.200	43.500	41.940	42.120	42.120	991,100
2026-08-12	43.000	43.320	41.900	42.980	42.980	1,468,275
2026-08-11	44.080	44.080	42.600	42.720	42.720	1,334,284
2026-08-10	43.340	44.500	43.000	43.440	43.440	1,105,300
2026-08-07	43.000	43.280	41.880	43.200	43.200	1,342,100
2026-08-06	44.600	44.640	42.920	43.000	43.000	2,003,700
2026-08-05	44.660	46.340	43.340	45.220	45.220	2,767,800
2026-08-04	45.060	45.560	43.180	44.040	44.040	3,269,900
2026-08-03	48.400	48.400	45.800	46.040	46.040	2,058,200
2026-07-31	47.500	48.980	44.980	47.800	47.800	4,001,400
2026-07-30	45.060	48.520	44.460	48.040	48.040	5,173,123

Page 1 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.