HKSE - Delayed Quote HKD

Seazen Group Limited (1030.HK)

1.220 +0.100 (+8.93%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.120 1.350 1.100 1.220 1.220 227,927,594
Apr 25, 2024 1.030 1.120 1.020 1.120 1.120 62,555,910
Apr 24, 2024 0.970 1.040 0.960 1.020 1.020 45,574,000
Apr 23, 2024 0.960 0.970 0.940 0.950 0.950 11,990,000
Apr 22, 2024 0.930 0.960 0.930 0.950 0.950 21,552,000
Apr 19, 2024 0.950 0.950 0.910 0.920 0.920 16,132,000
Apr 18, 2024 0.940 0.970 0.930 0.950 0.950 13,544,000
Apr 17, 2024 0.920 0.960 0.920 0.940 0.940 14,622,000
Apr 16, 2024 0.920 0.960 0.890 0.920 0.920 33,372,000
Apr 15, 2024 0.930 0.950 0.920 0.920 0.920 24,870,000
Apr 12, 2024 1.000 1.000 0.940 0.940 0.940 33,362,000
Apr 11, 2024 1.000 1.010 0.970 1.000 1.000 23,946,000
Apr 10, 2024 1.000 1.020 0.990 1.000 1.000 21,424,000
Apr 9, 2024 1.000 1.010 0.990 0.990 0.990 12,452,000
Apr 8, 2024 1.010 1.020 0.980 0.990 0.990 28,200,000
Apr 5, 2024 1.010 1.020 0.990 1.010 1.010 6,610,000
Apr 3, 2024 1.040 1.060 1.010 1.010 1.010 27,304,000
Apr 2, 2024 1.060 1.080 1.000 1.030 1.030 32,408,000
Mar 28, 2024 1.040 1.060 1.020 1.050 1.050 12,340,000
Mar 27, 2024 1.050 1.050 1.030 1.030 1.030 9,458,000
Mar 26, 2024 1.050 1.080 1.040 1.040 1.040 19,080,000
Mar 25, 2024 1.050 1.050 1.040 1.050 1.050 19,210,000
Mar 22, 2024 1.070 1.070 1.010 1.020 1.020 14,324,000
Mar 21, 2024 1.050 1.090 1.050 1.070 1.070 14,726,320
Mar 20, 2024 1.050 1.060 1.040 1.040 1.040 8,972,000
Mar 19, 2024 1.090 1.090 1.030 1.050 1.050 28,458,000
Mar 18, 2024 1.090 1.110 1.060 1.090 1.090 25,442,486
Mar 15, 2024 1.110 1.110 1.040 1.070 1.070 48,750,467
Mar 14, 2024 1.100 1.120 1.090 1.100 1.100 22,764,000
Mar 13, 2024 1.140 1.140 1.090 1.090 1.090 34,023,290
Mar 12, 2024 1.090 1.180 1.080 1.140 1.140 134,785,168
Mar 11, 2024 1.090 1.110 1.060 1.100 1.100 31,076,000
Mar 8, 2024 1.080 1.100 1.070 1.070 1.070 5,953,200
Mar 7, 2024 1.100 1.100 1.070 1.070 1.070 20,174,000
Mar 6, 2024 1.110 1.130 1.090 1.100 1.100 14,396,000
Mar 5, 2024 1.100 1.120 1.070 1.100 1.100 17,130,000
Mar 4, 2024 1.140 1.140 1.090 1.120 1.120 22,298,000
Mar 1, 2024 1.120 1.150 1.110 1.140 1.140 11,364,000
Feb 29, 2024 1.120 1.140 1.100 1.110 1.110 17,124,000
Feb 28, 2024 1.170 1.170 1.110 1.120 1.120 27,178,000
Feb 27, 2024 1.180 1.180 1.140 1.170 1.170 11,780,000
Feb 26, 2024 1.170 1.200 1.140 1.180 1.180 13,980,000
Feb 23, 2024 1.150 1.190 1.150 1.180 1.180 10,494,000
Feb 22, 2024 1.160 1.160 1.130 1.160 1.160 11,674,000
Feb 21, 2024 1.090 1.180 1.070 1.150 1.150 33,598,275
Feb 20, 2024 1.090 1.110 1.060 1.090 1.090 13,490,000
Feb 19, 2024 1.110 1.110 1.060 1.080 1.080 23,812,000
Feb 16, 2024 1.030 1.130 1.010 1.130 1.130 7,682,000
Feb 15, 2024 1.030 1.040 0.980 1.020 1.020 4,886,000
Feb 14, 2024 1.020 1.030 0.960 1.030 1.030 6,133,700
Feb 9, 2024 1.010 1.010 1.010 1.010 1.010 -
Feb 8, 2024 1.030 1.080 1.030 1.080 1.080 27,020,000
Feb 7, 2024 1.050 1.060 1.010 1.030 1.030 25,096,000
Feb 6, 2024 0.990 1.050 0.960 1.040 1.040 31,832,000
Feb 5, 2024 1.010 1.010 0.940 0.970 0.970 32,437,450
Feb 2, 2024 1.040 1.090 0.980 1.000 1.000 39,424,000
Feb 1, 2024 1.080 1.080 1.020 1.030 1.030 25,862,000
Jan 31, 2024 1.090 1.090 1.050 1.070 1.070 21,950,571
Jan 30, 2024 1.150 1.150 1.080 1.090 1.090 32,662,000
Jan 29, 2024 1.230 1.260 1.140 1.150 1.150 39,036,000
Jan 26, 2024 1.190 1.270 1.170 1.190 1.190 73,212,096
Jan 25, 2024 1.100 1.210 1.070 1.190 1.190 64,002,792
Jan 24, 2024 1.000 1.060 0.980 1.060 1.060 23,565,800
Jan 23, 2024 0.960 1.020 0.950 0.980 0.980 23,827,350
Jan 22, 2024 1.030 1.040 0.940 0.960 0.960 30,128,000
Jan 19, 2024 1.040 1.060 1.010 1.040 1.040 20,922,000
Jan 18, 2024 1.000 1.050 0.990 1.040 1.040 25,800,000
Jan 17, 2024 1.040 1.040 0.990 1.000 1.000 26,144,000
Jan 16, 2024 1.090 1.090 1.020 1.030 1.030 31,286,000
Jan 15, 2024 1.100 1.100 1.100 1.100 1.100 -
Jan 12, 2024 1.120 1.140 1.090 1.100 1.100 9,516,571
Jan 11, 2024 1.100 1.150 1.090 1.130 1.130 12,066,000
Jan 10, 2024 1.100 1.120 1.070 1.100 1.100 11,462,001
Jan 9, 2024 1.120 1.130 1.090 1.090 1.090 13,736,000
Jan 8, 2024 1.180 1.180 1.100 1.110 1.110 22,144,000
Jan 5, 2024 1.190 1.210 1.150 1.160 1.160 19,207,884
Jan 4, 2024 1.220 1.220 1.180 1.180 1.180 9,372,000
Jan 3, 2024 1.240 1.240 1.200 1.220 1.220 12,712,000
Jan 2, 2024 1.270 1.280 1.220 1.220 1.220 14,296,000
Dec 29, 2023 1.260 1.290 1.250 1.270 1.270 10,218,000
Dec 28, 2023 1.200 1.280 1.200 1.260 1.260 15,512,000
Dec 27, 2023 1.250 1.250 1.170 1.200 1.200 44,634,000
Dec 22, 2023 1.310 1.310 1.240 1.250 1.250 15,606,000
Dec 21, 2023 1.270 1.300 1.250 1.300 1.300 11,582,000
Dec 20, 2023 1.270 1.290 1.250 1.270 1.270 13,496,000
Dec 19, 2023 1.310 1.310 1.240 1.250 1.250 23,714,000
Dec 18, 2023 1.320 1.360 1.300 1.320 1.320 12,069,513
Dec 15, 2023 1.310 1.370 1.300 1.350 1.350 35,260,939
Dec 14, 2023 1.290 1.320 1.260 1.270 1.270 15,954,000
Dec 13, 2023 1.310 1.310 1.250 1.260 1.260 25,440,000
Dec 12, 2023 1.280 1.360 1.250 1.320 1.320 36,902,476
Dec 11, 2023 1.270 1.270 1.220 1.260 1.260 20,756,000
Dec 8, 2023 1.320 1.340 1.260 1.260 1.260 17,866,000
Dec 7, 2023 1.320 1.330 1.290 1.320 1.320 9,298,217
Dec 6, 2023 1.330 1.340 1.300 1.320 1.320 14,038,065
Dec 5, 2023 1.340 1.380 1.290 1.310 1.310 25,567,000
Dec 4, 2023 1.420 1.440 1.330 1.340 1.340 38,455,000
Dec 1, 2023 1.440 1.470 1.400 1.430 1.430 14,037,000
Nov 30, 2023 1.440 1.490 1.430 1.440 1.440 23,517,368
Nov 29, 2023 1.530 1.530 1.440 1.450 1.450 26,736,012
Nov 28, 2023 1.550 1.580 1.500 1.520 1.520 25,042,000
Nov 27, 2023 1.630 1.650 1.490 1.540 1.540 43,586,000
Nov 24, 2023 1.600 1.640 1.540 1.600 1.600 65,960,000
Nov 23, 2023 1.450 1.590 1.410 1.590 1.590 119,465,405
Nov 22, 2023 1.420 1.470 1.390 1.420 1.420 41,532,000
Nov 21, 2023 1.340 1.470 1.340 1.400 1.400 141,720,000
Nov 20, 2023 1.270 1.290 1.240 1.260 1.260 16,498,000
Nov 17, 2023 1.260 1.270 1.230 1.240 1.240 16,494,000
Nov 16, 2023 1.320 1.320 1.260 1.270 1.270 30,879,333
Nov 15, 2023 1.330 1.360 1.300 1.320 1.320 42,308,000
Nov 14, 2023 1.310 1.340 1.260 1.300 1.300 32,011,000
Nov 13, 2023 1.350 1.330 1.280 1.300 1.300 9,844,000
Nov 10, 2023 1.320 1.340 1.290 1.330 1.330 11,720,000
Nov 9, 2023 1.380 1.390 1.310 1.310 1.310 31,044,000
Nov 8, 2023 1.370 1.440 1.340 1.400 1.400 38,274,190
Nov 7, 2023 1.370 1.380 1.330 1.330 1.330 9,134,000
Nov 6, 2023 1.320 1.390 1.320 1.380 1.380 30,181,000
Nov 3, 2023 1.270 1.310 1.250 1.310 1.310 19,466,000
Nov 2, 2023 1.270 1.290 1.250 1.260 1.260 11,456,000
Nov 1, 2023 1.280 1.290 1.250 1.260 1.260 15,441,000
Oct 31, 2023 1.280 1.300 1.250 1.270 1.270 15,665,192
Oct 30, 2023 1.290 1.320 1.280 1.300 1.300 9,318,000
Oct 27, 2023 1.260 1.320 1.250 1.300 1.300 19,908,000
Oct 26, 2023 1.260 1.280 1.230 1.250 1.250 11,528,000
Oct 25, 2023 1.300 1.340 1.260 1.270 1.270 17,672,000
Oct 24, 2023 1.260 1.290 1.230 1.270 1.270 11,331,904
Oct 20, 2023 1.230 1.330 1.230 1.270 1.270 24,126,500
Oct 19, 2023 1.260 1.270 1.190 1.260 1.260 32,194,800
Oct 18, 2023 1.290 1.300 1.250 1.270 1.270 19,096,000
Oct 17, 2023 1.310 1.330 1.290 1.300 1.300 14,304,000
Oct 16, 2023 1.400 1.400 1.290 1.300 1.300 39,068,000
Oct 13, 2023 1.390 1.410 1.370 1.380 1.380 10,388,000
Oct 12, 2023 1.440 1.440 1.380 1.410 1.410 10,944,000
Oct 11, 2023 1.350 1.420 1.340 1.390 1.390 23,464,440
Oct 10, 2023 1.370 1.420 1.340 1.340 1.340 13,758,000
Oct 9, 2023 1.370 1.370 1.320 1.370 1.370 18,610,000
Oct 6, 2023 1.380 1.440 1.370 1.430 1.430 7,743,648
Oct 5, 2023 1.380 1.410 1.360 1.380 1.380 4,938,000
Oct 4, 2023 1.370 1.390 1.340 1.370 1.370 4,230,906
Oct 3, 2023 1.440 1.440 1.350 1.370 1.370 6,394,000
Sep 29, 2023 1.440 1.470 1.410 1.430 1.430 3,894,000
Sep 28, 2023 1.420 1.430 1.380 1.400 1.400 13,886,000
Sep 27, 2023 1.440 1.470 1.390 1.410 1.410 19,119,448
Sep 26, 2023 1.440 1.460 1.400 1.420 1.420 17,400,000
Sep 25, 2023 1.460 1.550 1.420 1.440 1.440 31,860,000
Sep 22, 2023 1.500 1.560 1.450 1.560 1.560 25,009,833
Sep 21, 2023 1.540 1.540 1.480 1.480 1.480 14,474,666
Sep 20, 2023 1.540 1.540 1.500 1.510 1.510 11,105,000
Sep 19, 2023 1.590 1.590 1.510 1.520 1.520 34,238,000
Sep 18, 2023 1.660 1.660 1.560 1.570 1.570 28,711,500
Sep 15, 2023 1.640 1.670 1.600 1.640 1.640 39,102,000
Sep 14, 2023 1.730 1.740 1.610 1.620 1.620 44,254,000
Sep 13, 2023 1.710 1.830 1.690 1.710 1.710 87,315,282
Sep 12, 2023 1.690 1.740 1.620 1.700 1.700 48,621,134
Sep 11, 2023 1.710 1.710 1.600 1.680 1.680 75,170,000
Sep 7, 2023 1.890 1.900 1.710 1.710 1.710 88,710,000
Sep 6, 2023 1.760 1.910 1.720 1.860 1.860 162,058,000
Sep 5, 2023 1.820 1.840 1.720 1.750 1.750 84,460,721
Sep 4, 2023 1.590 1.920 1.590 1.810 1.810 187,282,520
Aug 31, 2023 1.540 1.590 1.510 1.530 1.530 99,686,000
Aug 30, 2023 1.490 1.510 1.440 1.470 1.470 41,586,000
Aug 29, 2023 1.370 1.480 1.360 1.480 1.480 73,984,000
Aug 28, 2023 1.460 1.510 1.350 1.370 1.370 96,852,000
Aug 25, 2023 1.280 1.360 1.270 1.330 1.330 55,356,000
Aug 24, 2023 1.320 1.320 1.250 1.300 1.300 67,042,000
Aug 23, 2023 1.310 1.330 1.270 1.300 1.300 33,552,000
Aug 22, 2023 1.260 1.330 1.250 1.310 1.310 33,462,688
Aug 21, 2023 1.280 1.290 1.240 1.250 1.250 45,752,000
Aug 18, 2023 1.320 1.340 1.270 1.280 1.280 35,680,000
Aug 17, 2023 1.330 1.330 1.290 1.300 1.300 43,812,000
Aug 16, 2023 1.320 1.370 1.280 1.330 1.330 64,416,000
Aug 15, 2023 1.360 1.400 1.300 1.310 1.310 58,666,000
Aug 14, 2023 1.370 1.370 1.310 1.360 1.360 50,066,000
Aug 11, 2023 1.400 1.460 1.350 1.410 1.410 75,200,000
Aug 10, 2023 1.480 1.490 1.390 1.430 1.430 67,582,238
Aug 9, 2023 1.480 1.510 1.450 1.480 1.480 41,847,333
Aug 8, 2023 1.610 1.610 1.450 1.480 1.480 98,893,800
Aug 7, 2023 1.720 1.720 1.610 1.610 1.610 63,400,750
Aug 4, 2023 1.800 1.850 1.690 1.720 1.720 67,267,619
Aug 3, 2023 1.650 1.750 1.610 1.710 1.710 49,281,285
Aug 2, 2023 1.710 1.780 1.630 1.650 1.650 50,294,352
Aug 1, 2023 1.710 1.780 1.640 1.670 1.670 56,038,000
Jul 31, 2023 1.780 1.920 1.710 1.740 1.740 125,098,700
Jul 28, 2023 1.690 1.760 1.630 1.730 1.730 91,426,000
Jul 27, 2023 1.570 1.760 1.510 1.690 1.690 139,466,192
Jul 26, 2023 1.570 1.620 1.500 1.570 1.570 70,309,546
Jul 25, 2023 1.390 1.570 1.360 1.560 1.560 149,819,000
Jul 24, 2023 1.430 1.430 1.230 1.270 1.270 149,485,128
Jul 21, 2023 1.440 1.490 1.390 1.400 1.400 112,244,000
Jul 20, 2023 1.370 1.460 1.370 1.400 1.400 90,188,000
Jul 19, 2023 1.340 1.380 1.320 1.360 1.360 49,014,495
Jul 18, 2023 1.440 1.440 1.320 1.340 1.340 61,608,000
Jul 14, 2023 1.550 1.580 1.420 1.430 1.430 67,798,000
Jul 13, 2023 1.520 1.560 1.520 1.550 1.550 12,876,000
Jul 12, 2023 1.520 1.520 1.470 1.500 1.500 14,156,600
Jul 11, 2023 1.600 1.640 1.490 1.500 1.500 22,706,000
Jul 10, 2023 1.550 1.570 1.510 1.550 1.550 14,639,250
Jul 7, 2023 1.500 1.530 1.470 1.500 1.500 8,850,000
Jul 6, 2023 1.540 1.540 1.480 1.520 1.520 16,376,000
Jul 5, 2023 1.550 1.550 1.510 1.530 1.530 6,112,000
Jul 4, 2023 1.550 1.570 1.510 1.550 1.550 20,152,000
Jul 3, 2023 1.530 1.580 1.530 1.550 1.550 15,064,000
Jun 30, 2023 1.530 1.610 1.510 1.530 1.530 24,985,500
Jun 29, 2023 1.600 1.600 1.500 1.520 1.520 17,492,000
Jun 28, 2023 1.570 1.610 1.540 1.600 1.600 21,142,000
Jun 27, 2023 1.410 1.580 1.410 1.570 1.570 33,563,840
Jun 26, 2023 1.450 1.470 1.400 1.410 1.410 15,915,000
Jun 23, 2023 1.460 1.460 1.390 1.410 1.410 8,858,000
Jun 21, 2023 1.530 1.530 1.450 1.480 1.480 40,105,143
Jun 20, 2023 1.660 1.670 1.520 1.530 1.530 39,594,000
Jun 19, 2023 1.760 1.790 1.640 1.660 1.660 33,078,000
Jun 16, 2023 1.750 1.800 1.700 1.790 1.790 30,692,000
Jun 15, 2023 1.670 1.750 1.660 1.740 1.740 31,038,000
Jun 14, 2023 1.680 1.710 1.630 1.640 1.640 29,485,500
Jun 13, 2023 1.640 1.700 1.610 1.650 1.650 21,392,001
Jun 12, 2023 1.660 1.660 1.560 1.650 1.650 25,120,000
Jun 9, 2023 1.730 1.730 1.640 1.650 1.650 35,541,100
Jun 8, 2023 1.630 1.730 1.590 1.700 1.700 45,693,000
Jun 7, 2023 1.590 1.660 1.560 1.630 1.630 56,983,500
Jun 6, 2023 1.530 1.670 1.530 1.570 1.570 62,861,000
Jun 5, 2023 1.560 1.560 1.490 1.540 1.540 34,228,596
Jun 2, 2023 1.400 1.600 1.400 1.590 1.590 67,276,000
Jun 1, 2023 1.390 1.430 1.360 1.380 1.380 27,974,000
May 31, 2023 1.450 1.460 1.370 1.380 1.380 58,386,571
May 30, 2023 1.410 1.490 1.370 1.460 1.460 30,742,000
May 29, 2023 1.360 1.440 1.360 1.380 1.380 46,960,000
May 25, 2023 1.330 1.350 1.300 1.340 1.340 23,548,381
May 24, 2023 1.380 1.390 1.330 1.340 1.340 31,938,095
May 23, 2023 1.410 1.420 1.360 1.380 1.380 26,670,000
May 22, 2023 1.420 1.460 1.390 1.400 1.400 15,866,190
May 19, 2023 1.440 1.450 1.400 1.420 1.420 24,442,000
May 18, 2023 1.450 1.460 1.420 1.440 1.440 15,040,000
May 17, 2023 1.490 1.530 1.410 1.420 1.420 48,546,000
May 16, 2023 1.540 1.560 1.470 1.500 1.500 47,804,000
May 15, 2023 1.580 1.600 1.520 1.540 1.540 25,121,792
May 12, 2023 1.630 1.640 1.570 1.580 1.580 23,314,000
May 11, 2023 1.640 1.660 1.600 1.630 1.630 11,812,000
May 10, 2023 1.660 1.660 1.610 1.640 1.640 16,485,420
May 9, 2023 1.700 1.800 1.650 1.670 1.670 37,208,000
May 8, 2023 1.710 1.710 1.640 1.700 1.700 21,938,780
May 5, 2023 1.630 1.750 1.630 1.700 1.700 53,668,000
May 4, 2023 1.620 1.680 1.600 1.630 1.630 28,093,400
May 3, 2023 1.610 1.620 1.570 1.590 1.590 6,922,695
May 2, 2023 1.700 1.750 1.610 1.630 1.630 10,365,084
Apr 28, 2023 1.710 1.740 1.670 1.680 1.680 28,501,278
Apr 27, 2023 1.750 1.750 1.690 1.700 1.700 20,026,000
Apr 26, 2023 1.760 1.810 1.690 1.740 1.740 27,778,000

Related Tickers

0755.HK Shanghai Zendai Property Limited
0.012
+9.09%
 
1777.HK Fantasia Holdings Group Co., Limited
0.032
+3.23%
 
0563.HK Shanghai Industrial Urban Development Group Limited
0.475
+5.56%
 
0119.HK Poly Property Group Co., Limited
1.350
+4.65%
 
0884.HK CIFI Holdings (Group) Co. Ltd.
0.300
+15.38%
 
601155.SS Seazen Holdings Co., Ltd
9.11
+6.18%
 
0123.HK Yuexiu Property Company Limited
4.400
+8.91%
 
3380.HK Logan Group Company Limited
0.540
+11.34%
 
6158.HK Zhenro Properties Group Limited
0.052
+18.18%
 
1668.HK China South City Holdings Limited
0.145
+7.41%