Seres Group Co.,Ltd (9927) Price History

Daily open, high, low, close and volume for Seres Group Co.,Ltd (9927) from 2025-11-05 to 2026-10-09, newest first.

Date	Open	High	Low	Close	Volume
2026-10-09	HKD 34.98	HKD 34.98	HKD 32.92	HKD 33.78	1,781,000
2026-10-08	HKD 37.98	HKD 38.60	HKD 34.44	HKD 34.52	4,232,200
2026-10-07	HKD 36.60	HKD 37.28	HKD 35.60	HKD 37.00	571,100
2026-10-06	HKD 36.76	HKD 37.28	HKD 36.08	HKD 36.60	422,900
2026-10-05	HKD 37.58	HKD 38.82	HKD 35.50	HKD 36.48	1,282,119
2026-10-02	HKD 35.08	HKD 40.92	HKD 35.00	HKD 37.34	3,623,319
2026-09-30	HKD 34.28	HKD 35.26	HKD 33.00	HKD 35.08	2,128,900
2026-09-29	HKD 32.56	HKD 34.80	HKD 32.30	HKD 34.28	2,025,700
2026-09-28	HKD 32.54	HKD 33.12	HKD 31.64	HKD 32.56	2,161,800
2026-09-25	HKD 33.70	HKD 33.70	HKD 32.22	HKD 32.54	236,201
2026-09-24	HKD 34.56	HKD 34.58	HKD 33.40	HKD 34.30	2,570,872
2026-09-23	HKD 35.44	HKD 35.84	HKD 34.16	HKD 34.22	1,254,500
2026-09-22	HKD 34.98	HKD 35.60	HKD 34.34	HKD 35.14	2,484,400
2026-09-21	HKD 34.82	HKD 35.82	HKD 34.38	HKD 34.84	1,423,900
2026-09-18	HKD 35.10	HKD 35.10	HKD 33.86	HKD 34.80	2,276,080
2026-09-17	HKD 33.92	HKD 35.54	HKD 33.26	HKD 35.00	3,179,025
2026-09-16	HKD 34.00	HKD 34.40	HKD 32.78	HKD 33.50	4,292,400
2026-09-15	HKD 36.94	HKD 37.80	HKD 34.06	HKD 34.68	3,864,600
2026-09-14	HKD 35.02	HKD 37.18	HKD 35.02	HKD 36.94	1,322,100
2026-09-11	HKD 35.60	HKD 35.98	HKD 35.02	HKD 35.98	779,100
2026-09-10	HKD 36.20	HKD 36.20	HKD 35.66	HKD 35.94	555,800
2026-09-09	HKD 37.84	HKD 37.84	HKD 36.36	HKD 36.46	1,416,750
2026-09-08	HKD 38.18	HKD 38.18	HKD 37.38	HKD 37.50	820,100
2026-09-07	HKD 38.80	HKD 38.82	HKD 37.96	HKD 38.00	813,400
2026-09-04	HKD 38.70	HKD 39.80	HKD 38.48	HKD 38.58	864,300
2026-09-03	HKD 38.04	HKD 39.36	HKD 38.04	HKD 38.30	568,900
2026-09-02	HKD 39.96	HKD 39.96	HKD 38.14	HKD 38.58	1,145,730
2026-09-01	HKD 39.98	HKD 40.36	HKD 39.58	HKD 39.98	865,400
2026-08-31	HKD 40.48	HKD 40.48	HKD 39.04	HKD 39.48	1,160,900
2026-08-28	HKD 40.20	HKD 40.94	HKD 40.00	HKD 40.80	438,600
2026-08-27	HKD 40.78	HKD 40.78	HKD 40.14	HKD 40.62	494,400
2026-08-26	HKD 40.50	HKD 41.26	HKD 40.42	HKD 40.76	852,300
2026-08-25	HKD 39.42	HKD 40.44	HKD 39.42	HKD 40.26	719,800
2026-08-24	HKD 40.80	HKD 41.34	HKD 39.52	HKD 39.78	1,057,500
2026-08-21	HKD 41.50	HKD 41.92	HKD 40.78	HKD 41.14	1,072,400
2026-08-20	HKD 40.86	HKD 41.98	HKD 40.08	HKD 41.82	1,957,500
2026-08-19	HKD 40.56	HKD 41.34	HKD 40.02	HKD 40.14	706,844
2026-08-18	HKD 41.66	HKD 41.66	HKD 40.06	HKD 41.02	1,188,000
2026-08-17	HKD 41.82	HKD 41.82	HKD 41.26	HKD 41.50	643,400
2026-08-14	HKD 42.10	HKD 42.40	HKD 41.32	HKD 41.50	775,200
2026-08-13	HKD 43.20	HKD 43.50	HKD 41.94	HKD 42.12	991,100
2026-08-12	HKD 43.00	HKD 43.32	HKD 41.90	HKD 42.98	1,468,275
2026-08-11	HKD 44.08	HKD 44.08	HKD 42.60	HKD 42.72	1,334,284
2026-08-10	HKD 43.34	HKD 44.50	HKD 43.00	HKD 43.44	1,105,300
2026-08-07	HKD 43.00	HKD 43.28	HKD 41.88	HKD 43.20	1,342,100
2026-08-06	HKD 44.60	HKD 44.64	HKD 42.92	HKD 43.00	2,003,700
2026-08-05	HKD 44.66	HKD 46.34	HKD 43.34	HKD 45.22	2,767,800
2026-08-04	HKD 45.06	HKD 45.56	HKD 43.18	HKD 44.04	3,269,900
2026-08-03	HKD 48.40	HKD 48.40	HKD 45.80	HKD 46.04	2,058,200
2026-07-31	HKD 47.50	HKD 48.98	HKD 44.98	HKD 47.80	4,001,400
2026-07-30	HKD 45.06	HKD 48.52	HKD 44.46	HKD 48.04	5,173,123
2026-07-29	HKD 43.54	HKD 46.60	HKD 43.20	HKD 44.76	3,953,320
2026-07-28	HKD 43.50	HKD 44.74	HKD 42.66	HKD 43.16	1,159,600
2026-07-27	HKD 42.96	HKD 43.60	HKD 42.02	HKD 43.50	908,300
2026-07-24	HKD 43.08	HKD 44.06	HKD 42.00	HKD 42.10	796,500
2026-07-23	HKD 44.26	HKD 43.90	HKD 42.78	HKD 43.72	576,010
2026-07-22	HKD 44.40	HKD 44.20	HKD 42.58	HKD 43.62	766,900
2026-07-21	HKD 44.48	HKD 44.52	HKD 43.42	HKD 43.78	1,145,400
2026-07-20	HKD 42.08	HKD 44.18	HKD 42.08	HKD 43.58	1,228,700
2026-07-17	HKD 45.22	HKD 45.68	HKD 41.64	HKD 42.08	1,672,000
2026-07-16	HKD 43.58	HKD 45.90	HKD 43.50	HKD 45.22	2,067,244
2026-07-15	HKD 42.66	HKD 43.64	HKD 41.48	HKD 43.56	2,416,800
2026-07-14	HKD 41.30	HKD 42.16	HKD 40.30	HKD 41.40	1,594,000
2026-07-13	HKD 45.20	HKD 45.20	HKD 41.08	HKD 41.32	3,933,300
2026-07-10	HKD 47.72	HKD 49.96	HKD 46.82	HKD 47.80	1,649,093
2026-07-09	HKD 47.80	HKD 48.76	HKD 46.74	HKD 47.66	1,158,200
2026-07-08	HKD 47.34	HKD 47.96	HKD 46.36	HKD 47.70	1,709,200
2026-07-07	HKD 47.78	HKD 48.48	HKD 46.72	HKD 47.00	839,902
2026-07-06	HKD 48.90	HKD 48.90	HKD 46.58	HKD 47.08	1,343,391
2026-07-03	HKD 46.04	HKD 49.42	HKD 46.04	HKD 48.56	2,114,100
2026-07-02	HKD 46.12	HKD 47.58	HKD 45.68	HKD 45.92	1,864,625
2026-06-30	HKD 46.08	HKD 46.62	HKD 45.42	HKD 45.96	1,023,400
2026-06-29	HKD 46.34	HKD 48.24	HKD 46.16	HKD 46.16	1,677,900
2026-06-26	HKD 48.28	HKD 48.70	HKD 46.36	HKD 46.46	1,266,300
2026-06-25	HKD 48.98	HKD 50.45	HKD 48.26	HKD 48.80	1,324,400
2026-06-24	HKD 50.25	HKD 50.25	HKD 47.94	HKD 48.98	995,258
2026-06-23	HKD 50.35	HKD 51.50	HKD 49.06	HKD 49.56	1,480,200
2026-06-22	HKD 52.65	HKD 52.65	HKD 49.84	HKD 50.35	2,747,193
2026-06-18	HKD 54.20	HKD 54.30	HKD 51.95	HKD 52.65	2,442,600
2026-06-17	HKD 57.65	HKD 57.80	HKD 54.00	HKD 54.75	2,098,600
2026-06-16	HKD 57.50	HKD 59.45	HKD 57.00	HKD 57.95	1,489,300
2026-06-15	HKD 59.30	HKD 59.50	HKD 56.60	HKD 57.60	1,697,800
2026-06-12	HKD 57.50	HKD 60.25	HKD 56.70	HKD 58.80	2,035,100
2026-06-11	HKD 58.10	HKD 58.45	HKD 55.50	HKD 57.00	1,912,124
2026-06-10	HKD 59.90	HKD 59.90	HKD 56.60	HKD 58.80	2,019,800
2026-06-09	HKD 61.05	HKD 61.60	HKD 59.40	HKD 59.90	1,325,000
2026-06-08	HKD 60.95	HKD 61.95	HKD 59.60	HKD 61.05	915,100
2026-06-05	HKD 64.50	HKD 64.50	HKD 61.75	HKD 61.80	1,628,900
2026-06-04	HKD 67.30	HKD 67.30	HKD 63.75	HKD 63.95	1,345,100
2026-06-03	HKD 70.85	HKD 70.85	HKD 66.75	HKD 66.95	1,201,600
2026-06-02	HKD 69.30	HKD 70.85	HKD 68.15	HKD 70.30	927,600
2026-06-01	HKD 69.00	HKD 69.80	HKD 67.75	HKD 68.80	677,400
2026-05-29	HKD 70.65	HKD 70.65	HKD 67.45	HKD 67.70	1,482,400
2026-05-28	HKD 73.75	HKD 74.10	HKD 68.85	HKD 70.50	1,345,000
2026-05-27	HKD 74.50	HKD 75.95	HKD 72.05	HKD 72.50	1,468,800
2026-05-26	HKD 70.20	HKD 74.80	HKD 70.00	HKD 73.70	1,950,014
2026-05-22	HKD 70.20	HKD 70.85	HKD 68.80	HKD 70.20	1,028,500
2026-05-21	HKD 66.80	HKD 73.20	HKD 66.80	HKD 70.20	3,068,000
2026-05-20	HKD 67.55	HKD 67.70	HKD 65.80	HKD 66.80	952,800
2026-05-19	HKD 66.85	HKD 68.05	HKD 66.10	HKD 67.55	907,900
2026-05-18	HKD 67.50	HKD 67.50	HKD 65.60	HKD 66.90	1,323,600
2026-05-15	HKD 69.35	HKD 69.35	HKD 67.25	HKD 67.60	916,458
2026-05-14	HKD 71.00	HKD 71.95	HKD 68.55	HKD 68.70	1,120,316
2026-05-13	HKD 71.50	HKD 72.25	HKD 69.55	HKD 70.70	1,625,910
2026-05-12	HKD 71.45	HKD 72.30	HKD 70.55	HKD 71.35	1,066,300
2026-05-11	HKD 73.40	HKD 73.40	HKD 71.05	HKD 71.30	1,499,413
2026-05-08	HKD 71.80	HKD 75.60	HKD 71.20	HKD 73.45	2,247,536
2026-05-07	HKD 70.60	HKD 72.60	HKD 70.60	HKD 71.80	1,500,451
2026-05-06	HKD 72.05	HKD 72.45	HKD 69.20	HKD 70.05	3,812,384
2026-05-05	HKD 75.35	HKD 75.35	HKD 70.10	HKD 70.10	1,309,800
2026-05-04	HKD 76.40	HKD 78.60	HKD 75.35	HKD 75.35	259,400
2026-04-30	HKD 80.00	HKD 80.00	HKD 76.25	HKD 76.40	1,643,233
2026-04-29	HKD 78.45	HKD 79.40	HKD 77.15	HKD 79.40	768,900
2026-04-28	HKD 79.50	HKD 79.50	HKD 77.25	HKD 77.55	947,900
2026-04-27	HKD 79.50	HKD 81.35	HKD 78.60	HKD 79.50	857,900
2026-04-24	HKD 81.80	HKD 81.80	HKD 78.90	HKD 79.25	892,548
2026-04-23	HKD 81.00	HKD 84.95	HKD 80.75	HKD 81.20	1,832,000
2026-04-22	HKD 80.90	HKD 81.05	HKD 79.75	HKD 80.05	563,600
2026-04-21	HKD 81.00	HKD 81.60	HKD 80.45	HKD 80.90	410,500
2026-04-20	HKD 80.60	HKD 82.00	HKD 79.90	HKD 81.20	497,300
2026-04-17	HKD 81.40	HKD 81.50	HKD 79.85	HKD 80.55	625,600
2026-04-16	HKD 79.70	HKD 81.60	HKD 79.65	HKD 81.40	814,746
2026-04-15	HKD 80.50	HKD 81.60	HKD 79.10	HKD 79.10	512,608
2026-04-14	HKD 80.50	HKD 81.00	HKD 79.35	HKD 80.35	470,600
2026-04-13	HKD 80.05	HKD 81.10	HKD 79.35	HKD 80.50	514,900
2026-04-10	HKD 79.05	HKD 81.95	HKD 79.05	HKD 79.95	864,213
2026-04-09	HKD 81.25	HKD 81.25	HKD 79.20	HKD 79.60	593,800
2026-04-08	HKD 79.10	HKD 82.00	HKD 79.10	HKD 82.00	1,613,686
2026-04-02	HKD 82.00	HKD 82.30	HKD 78.45	HKD 78.80	1,324,200
2026-04-01	HKD 81.30	HKD 82.05	HKD 80.00	HKD 81.70	1,160,630
2026-03-31	HKD 81.75	HKD 82.85	HKD 80.10	HKD 80.65	1,534,800
2026-03-30	HKD 86.95	HKD 86.95	HKD 84.05	HKD 84.25	797,000
2026-03-27	HKD 87.05	HKD 87.65	HKD 86.20	HKD 86.95	551,200
2026-03-26	HKD 89.00	HKD 89.45	HKD 86.70	HKD 87.05	630,100
2026-03-25	HKD 90.55	HKD 91.25	HKD 88.20	HKD 89.00	498,900
2026-03-24	HKD 88.00	HKD 89.60	HKD 84.05	HKD 89.50	926,052
2026-03-23	HKD 91.50	HKD 92.50	HKD 87.50	HKD 87.80	986,100
2026-03-20	HKD 90.80	HKD 92.20	HKD 89.00	HKD 90.30	603,834
2026-03-19	HKD 91.90	HKD 92.50	HKD 90.50	HKD 90.95	319,700
2026-03-18	HKD 93.00	HKD 94.70	HKD 91.05	HKD 91.90	418,700
2026-03-17	HKD 92.95	HKD 95.40	HKD 92.60	HKD 93.05	730,000
2026-03-16	HKD 91.35	HKD 92.80	HKD 90.00	HKD 92.60	654,620
2026-03-13	HKD 90.70	HKD 91.35	HKD 89.50	HKD 90.50	296,900
2026-03-12	HKD 92.20	HKD 92.70	HKD 89.15	HKD 89.95	489,100
2026-03-11	HKD 89.70	HKD 94.80	HKD 89.70	HKD 92.20	1,123,900
2026-03-10	HKD 87.50	HKD 89.70	HKD 87.50	HKD 89.05	742,876
2026-03-09	HKD 86.55	HKD 87.35	HKD 84.15	HKD 86.70	984,400
2026-03-06	HKD 87.30	HKD 88.30	HKD 86.05	HKD 88.00	681,802
2026-03-05	HKD 88.55	HKD 89.15	HKD 86.00	HKD 87.30	1,086,000
2026-03-04	HKD 90.00	HKD 90.90	HKD 87.10	HKD 87.10	1,144,580
2026-03-03	HKD 92.05	HKD 92.65	HKD 89.55	HKD 90.10	1,197,367
2026-03-02	HKD 92.50	HKD 95.25	HKD 91.85	HKD 92.05	1,252,600
2026-02-27	HKD 93.60	HKD 95.75	HKD 92.80	HKD 95.25	459,600
2026-02-26	HKD 96.25	HKD 97.30	HKD 93.25	HKD 93.60	815,931
2026-02-25	HKD 97.00	HKD 99.30	HKD 96.30	HKD 96.70	466,200
2026-02-24	HKD 96.30	HKD 98.00	HKD 96.30	HKD 97.00	751,900
2026-02-23	HKD 92.40	HKD 97.60	HKD 92.00	HKD 95.75	498,000
2026-02-20	HKD 96.90	HKD 96.90	HKD 91.40	HKD 92.35	534,080
2026-02-16	HKD 96.30	HKD 96.30	HKD 96.30	HKD 96.30	0
2026-02-13	HKD 97.65	HKD 101.00	HKD 97.65	HKD 100.10	1,319,500
2026-02-12	HKD 99.30	HKD 99.85	HKD 98.20	HKD 99.20	439,000
2026-02-11	HKD 99.85	HKD 101.90	HKD 98.15	HKD 99.25	913,000
2026-02-10	HKD 99.80	HKD 99.90	HKD 98.70	HKD 99.00	624,936
2026-02-09	HKD 98.05	HKD 99.90	HKD 98.05	HKD 99.40	885,520
2026-02-06	HKD 96.50	HKD 97.80	HKD 96.10	HKD 96.80	506,800
2026-02-05	HKD 98.00	HKD 98.60	HKD 96.05	HKD 97.05	925,431
2026-02-04	HKD 97.95	HKD 100.40	HKD 96.60	HKD 97.90	1,353,600
2026-02-03	HKD 95.80	HKD 97.15	HKD 95.25	HKD 97.00	1,210,900
2026-02-02	HKD 96.00	HKD 98.25	HKD 95.15	HKD 95.70	1,152,200
2026-01-30	HKD 98.60	HKD 98.60	HKD 95.65	HKD 95.80	788,742
2026-01-29	HKD 97.10	HKD 99.15	HKD 96.00	HKD 97.85	1,876,800
2026-01-28	HKD 99.10	HKD 99.95	HKD 96.00	HKD 97.25	2,307,840
2026-01-27	HKD 101.30	HKD 102.50	HKD 98.65	HKD 98.65	1,294,285
2026-01-26	HKD 104.50	HKD 105.00	HKD 101.10	HKD 101.10	1,014,100
2026-01-23	HKD 102.70	HKD 107.00	HKD 102.40	HKD 104.50	1,104,900
2026-01-22	HKD 105.10	HKD 106.20	HKD 102.50	HKD 102.50	1,546,697
2026-01-21	HKD 107.00	HKD 107.10	HKD 105.40	HKD 105.40	766,748
2026-01-20	HKD 108.00	HKD 108.00	HKD 107.00	HKD 107.00	384,200
2026-01-19	HKD 108.00	HKD 109.60	HKD 107.00	HKD 108.10	1,093,310
2026-01-16	HKD 107.50	HKD 108.40	HKD 107.10	HKD 107.70	521,265
2026-01-15	HKD 106.80	HKD 108.20	HKD 106.80	HKD 107.50	628,329
2026-01-14	HKD 107.50	HKD 109.10	HKD 106.00	HKD 106.90	670,874
2026-01-13	HKD 108.50	HKD 110.40	HKD 107.40	HKD 107.40	1,150,944
2026-01-12	HKD 108.10	HKD 108.90	HKD 106.90	HKD 107.40	765,756
2026-01-09	HKD 108.70	HKD 109.60	HKD 107.70	HKD 107.80	613,201
2026-01-08	HKD 110.60	HKD 110.60	HKD 108.30	HKD 108.70	673,700
2026-01-07	HKD 108.10	HKD 113.30	HKD 107.20	HKD 110.60	2,555,515
2026-01-06	HKD 106.50	HKD 110.30	HKD 106.30	HKD 109.50	1,254,229
2026-01-05	HKD 107.20	HKD 108.30	HKD 105.60	HKD 105.90	1,152,309
2026-01-02	HKD 107.10	HKD 108.80	HKD 106.00	HKD 107.20	269,162
2025-12-31	HKD 107.50	HKD 107.50	HKD 107.50	HKD 107.50	0
2025-12-30	HKD 107.30	HKD 108.30	HKD 105.90	HKD 108.30	859,050
2025-12-29	HKD 105.30	HKD 109.00	HKD 105.30	HKD 106.80	1,082,458
2025-12-24	HKD 105.30	HKD 105.30	HKD 105.30	HKD 105.30	0
2025-12-23	HKD 107.10	HKD 108.00	HKD 105.70	HKD 105.90	437,900
2025-12-22	HKD 107.10	HKD 109.50	HKD 107.00	HKD 107.10	813,772
2025-12-19	HKD 105.00	HKD 108.30	HKD 104.90	HKD 108.20	698,400
2025-12-18	HKD 108.10	HKD 108.10	HKD 105.00	HKD 105.00	1,299,720
2025-12-17	HKD 109.40	HKD 109.50	HKD 107.40	HKD 108.10	1,064,630
2025-12-16	HKD 111.00	HKD 114.80	HKD 108.50	HKD 108.80	2,605,951
2025-12-15	HKD 110.50	HKD 113.00	HKD 109.30	HKD 110.50	928,650
2025-12-12	HKD 110.00	HKD 113.50	HKD 108.50	HKD 111.60	972,301
2025-12-11	HKD 111.30	HKD 111.50	HKD 109.80	HKD 109.90	837,700
2025-12-10	HKD 111.20	HKD 112.20	HKD 110.40	HKD 111.00	753,100
2025-12-09	HKD 115.00	HKD 115.70	HKD 111.00	HKD 111.00	1,523,500
2025-12-08	HKD 115.00	HKD 116.00	HKD 114.40	HKD 115.00	730,500
2025-12-05	HKD 116.80	HKD 116.80	HKD 113.60	HKD 114.60	1,114,374
2025-12-04	HKD 117.00	HKD 117.70	HKD 114.00	HKD 115.80	705,611
2025-12-03	HKD 117.90	HKD 119.40	HKD 115.70	HKD 116.50	750,800
2025-12-02	HKD 122.40	HKD 122.40	HKD 117.20	HKD 117.20	1,382,139
2025-12-01	HKD 120.00	HKD 124.50	HKD 117.10	HKD 121.00	4,353,934
2025-11-28	HKD 119.20	HKD 120.00	HKD 113.80	HKD 115.00	1,527,375
2025-11-27	HKD 114.00	HKD 125.20	HKD 112.00	HKD 125.20	2,166,460
2025-11-26	HKD 114.30	HKD 115.30	HKD 113.10	HKD 114.00	1,090,659
2025-11-25	HKD 110.30	HKD 114.60	HKD 110.30	HKD 114.40	1,337,746
2025-11-24	HKD 110.00	HKD 113.00	HKD 109.00	HKD 110.20	1,143,039
2025-11-21	HKD 111.20	HKD 114.90	HKD 109.50	HKD 109.50	1,237,260
2025-11-20	HKD 116.00	HKD 117.80	HKD 114.80	HKD 115.20	1,160,700
2025-11-19	HKD 114.50	HKD 117.50	HKD 113.10	HKD 116.70	1,039,200
2025-11-18	HKD 119.50	HKD 119.50	HKD 114.70	HKD 114.70	518,038
2025-11-17	HKD 118.20	HKD 120.30	HKD 114.20	HKD 120.10	1,146,369
2025-11-14	HKD 118.00	HKD 120.60	HKD 116.80	HKD 120.30	1,248,072
2025-11-13	HKD 115.50	HKD 120.40	HKD 113.00	HKD 119.60	1,499,400
2025-11-12	HKD 110.00	HKD 115.50	HKD 108.00	HKD 115.50	1,766,003
2025-11-11	HKD 115.60	HKD 116.10	HKD 109.00	HKD 110.00	2,154,834
2025-11-10	HKD 118.00	HKD 118.00	HKD 112.90	HKD 115.60	2,025,940
2025-11-07	HKD 120.20	HKD 123.30	HKD 114.00	HKD 114.00	6,713,686
2025-11-06	HKD 127.40	HKD 130.00	HKD 123.90	HKD 123.90	4,528,444
2025-11-05	HKD 128.90	HKD 131.50	HKD 118.00	HKD 131.50	18,589,510