Seres Group Co., Ltd. (CN): H HKD

Exchange Code Listed Last trade Delisted
HK Main 09927  2025-11-05    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-19 0 90.95 90.85 91.10 90.50 92.50 319,700 29,206,872 91.357 90.95 90.85 91.10 90.50 92.50 319,700 91.357 -1.03%
2026-03-18 0 91.90 91.85 91.95 91.05 94.70 418,700 38,518,082 91.994 91.90 91.85 91.95 91.05 94.70 418,700 91.994 -1.24%
2026-03-17 0 93.05 92.80 93.05 92.60 95.40 730,000 68,521,912 93.866 93.05 92.80 93.05 92.60 95.40 730,000 93.866 0.49%
2026-03-16 0 92.60 92.60 92.65 90.00 92.80 654,620 60,227,560 92.004 92.60 92.60 92.65 90.00 92.80 654,620 92.004 2.32%
2026-03-13 0 90.50 90.35 90.50 89.50 91.35 296,900 26,871,805 90.508 90.50 90.35 90.50 89.50 91.35 296,900 90.508 0.61%
2026-03-12 0 89.95 89.85 89.95 89.15 92.70 489,100 44,137,346 90.242 89.95 89.85 89.95 89.15 92.70 489,100 90.242 -2.44%
2026-03-11 0 92.20 92.15 92.20 89.70 94.80 1,123,900 104,195,625 92.709 92.20 92.15 92.20 89.70 94.80 1,123,900 92.709 3.54%
2026-03-10 0 89.05 89.05 89.10 87.50 89.70 742,876 65,809,352 88.587 89.05 89.05 89.10 87.50 89.70 742,876 88.587 2.71%
2026-03-09 0 86.70 86.45 86.70 84.15 87.35 984,400 84,240,490 85.575 86.70 86.45 86.70 84.15 87.35 984,400 85.575 -1.48%
2026-03-06 0 88.00 88.00 88.10 86.05 88.30 681,802 59,615,802 87.439 88.00 88.00 88.10 86.05 88.30 681,802 87.439 0.80%
2026-03-05 0 87.30 86.95 87.30 86.00 89.15 1,086,000 94,988,875 87.467 87.30 86.95 87.30 86.00 89.15 1,086,000 87.467 0.23%
2026-03-04 0 87.10 87.10 87.20 87.10 90.90 1,144,580 100,942,519 88.192 87.10 87.10 87.20 87.10 90.90 1,144,580 88.192 -3.33%
2026-03-03 0 90.10 90.10 90.15 89.55 92.65 1,197,367 107,991,022 90.190 90.10 90.10 90.15 89.55 92.65 1,197,367 90.190 -2.12%
2026-03-02 0 92.05 92.00 92.05 91.85 95.25 1,252,600 116,027,782 92.630 92.05 92.00 92.05 91.85 95.25 1,252,600 92.630 -3.36%
2026-02-27 0 95.25 95.05 95.25 92.80 95.75 459,600 43,355,337 94.333 95.25 95.05 95.25 92.80 95.75 459,600 94.333 1.76%
2026-02-26 0 93.60 93.60 93.75 93.25 97.30 815,931 77,104,969 94.499 93.60 93.60 93.75 93.25 97.30 815,931 94.499 -3.21%
2026-02-25 0 96.70 96.70 96.80 96.30 99.30 466,200 45,539,993 97.683 96.70 96.70 96.80 96.30 99.30 466,200 97.683 -0.31%
2026-02-24 0 97.00 97.00 97.25 96.30 98.00 751,900 73,098,240 97.218 97.00 97.00 97.25 96.30 98.00 751,900 97.218 1.31%
2026-02-23 0 95.75 95.65 95.75 92.00 97.60 498,000 47,655,240 95.693 95.75 95.65 95.75 92.00 97.60 498,000 95.693 3.68%
2026-02-20 0 92.35 92.30 92.35 91.40 96.90 534,080 49,572,487 92.818 92.35 92.30 92.35 91.40 96.90 534,080 92.818 -4.70%
2026-02-16 0 96.90 96.20 96.90 95.40 100.1 321,600 30,960,187 96.269 96.90 96.20 96.90 95.40 100.1 321,600 96.269 -3.20%
2026-02-13 0 100.1 100.0 100.1 97.65 101.0 1,319,500 131,829,799 99.909 100.1 100.0 100.1 97.65 101.0 1,319,500 99.909 0.91%
2026-02-12 0 99.20 99.20 99.40 98.20 99.85 439,000 43,483,484 99.051 99.20 99.20 99.40 98.20 99.85 439,000 99.051 -0.05%
2026-02-11 0 99.25 99.10 99.25 98.15 101.9 913,000 91,321,632 100.02 99.25 99.10 99.25 98.15 101.9 913,000 100.02 0.25%
2026-02-10 0 99.00 98.70 99.00 98.70 99.90 624,936 62,020,873 99.244 99.00 98.70 99.00 98.70 99.90 624,936 99.244 -0.40%
2026-02-09 0 99.40 99.30 99.40 98.05 99.90 885,520 87,826,865 99.181 99.40 99.30 99.40 98.05 99.90 885,520 99.181 2.69%
2026-02-06 0 96.80 96.40 96.80 96.10 97.80 506,800 49,115,354 96.913 96.80 96.40 96.80 96.10 97.80 506,800 96.913 -0.26%
2026-02-05 0 97.05 97.05 97.10 96.05 98.60 925,431 89,585,807 96.804 97.05 97.05 97.10 96.05 98.60 925,431 96.804 -0.87%
2026-02-04 0 97.90 97.75 97.90 96.60 100.4 1,353,600 133,649,299 98.736 97.90 97.75 97.90 96.60 100.4 1,353,600 98.736 0.93%
2026-02-03 0 97.00 96.55 97.00 95.25 97.15 1,210,900 116,872,714 96.517 97.00 96.55 97.00 95.25 97.15 1,210,900 96.517 1.36%
2026-02-02 0 95.70 95.70 95.90 95.15 98.25 1,152,200 111,263,272 96.566 95.70 95.70 95.90 95.15 98.25 1,152,200 96.566 -0.10%
2026-01-30 0 95.80 95.75 95.80 95.65 98.60 788,742 75,970,385 96.318 95.80 95.75 95.80 95.65 98.60 788,742 96.318 -2.10%
2026-01-29 0 97.85 97.85 97.95 96.00 99.15 1,876,800 182,897,220 97.452 97.85 97.85 97.95 96.00 99.15 1,876,800 97.452 0.62%
2026-01-28 0 97.25 97.10 97.25 96.00 99.95 2,307,840 223,874,894 97.006 97.25 97.10 97.25 96.00 99.95 2,307,840 97.006 -1.42%
2026-01-27 0 98.65 98.65 100.0 98.65 102.5 1,294,285 129,444,024 100.01 98.65 98.65 100.0 98.65 102.5 1,294,285 100.01 -2.42%
2026-01-26 0 101.1 101.0 101.1 101.1 105.0 1,014,100 103,734,468 102.29 101.1 101.0 101.1 101.1 105.0 1,014,100 102.29 -3.25%
2026-01-23 0 104.5 104.5 105.0 102.4 107.0 1,104,900 115,601,950 104.63 104.5 104.5 105.0 102.4 107.0 1,104,900 104.63 1.95%
2026-01-22 0 102.5 102.5 102.8 102.5 106.2 1,546,697 159,909,147 103.39 102.5 102.5 102.8 102.5 106.2 1,546,697 103.39 -2.75%
2026-01-21 0 105.4 105.4 105.5 105.4 107.1 766,748 81,304,941 106.04 105.4 105.4 105.5 105.4 107.1 766,748 106.04 -1.50%
2026-01-20 0 107.0 107.0 107.2 107.0 108.0 384,200 41,247,370 107.36 107.0 107.0 107.2 107.0 108.0 384,200 107.36 -1.02%
2026-01-19 0 108.1 108.1 108.2 107.0 109.6 1,093,310 118,302,509 108.21 108.1 108.1 108.2 107.0 109.6 1,093,310 108.21 0.37%
2026-01-16 0 107.7 107.6 107.7 107.1 108.4 521,265 56,093,487 107.61 107.7 107.6 107.7 107.1 108.4 521,265 107.61 0.19%
2026-01-15 0 107.5 107.5 107.6 106.8 108.2 628,329 67,595,801 107.58 107.5 107.5 107.6 106.8 108.2 628,329 107.58 0.56%
2026-01-14 0 106.9 106.9 107.1 106.0 109.1 670,874 72,024,976 107.36 106.9 106.9 107.1 106.0 109.1 670,874 107.36 -0.47%
2026-01-13 0 107.4 107.4 107.8 107.4 110.4 1,150,944 125,370,245 108.93 107.4 107.4 107.8 107.4 110.4 1,150,944 108.93 0.00%
2026-01-12 0 107.4 107.4 107.6 106.9 108.9 765,756 82,280,115 107.45 107.4 107.4 107.6 106.9 108.9 765,756 107.45 -0.37%
2026-01-09 0 107.8 107.8 108.0 107.7 109.6 613,201 66,368,837 108.23 107.8 107.8 108.0 107.7 109.6 613,201 108.23 -0.83%
2026-01-08 0 108.7 108.7 109.0 108.3 110.6 673,700 73,410,354 108.97 108.7 108.7 109.0 108.3 110.6 673,700 108.97 -1.72%
2026-01-07 0 110.6 110.4 110.7 107.2 113.3 2,555,515 282,534,396 110.56 110.6 110.4 110.7 107.2 113.3 2,555,515 110.56 1.00%
2026-01-06 0 109.5 109.5 109.6 106.3 110.3 1,254,229 136,732,054 109.02 109.5 109.5 109.6 106.3 110.3 1,254,229 109.02 3.40%
2026-01-05 0 105.9 105.9 106.0 105.6 108.3 1,152,309 122,820,795 106.59 105.9 105.9 106.0 105.6 108.3 1,152,309 106.59 -1.21%
2026-01-02 0 107.2 107.2 107.6 106.0 108.8 269,162 28,866,679 107.25 107.2 107.2 107.6 106.0 108.8 269,162 107.25 0.09%
2025-12-31 0 107.1 107.0 107.6 107.1 111.6 583,160 64,094,998 109.91 107.1 107.0 107.6 107.1 111.6 583,160 109.91 -1.11%
2025-12-30 0 108.3 108.0 108.3 105.9 108.3 859,050 92,321,055 107.47 108.3 108.0 108.3 105.9 108.3 859,050 107.47 1.40%
2025-12-29 0 106.8 106.8 106.9 105.3 109.0 1,082,458 116,389,777 107.52 106.8 106.8 106.9 105.3 109.0 1,082,458 107.52 2.01%
2025-12-24 0 104.7 104.7 105.3 104.5 106.1 557,126 58,563,145 105.12 104.7 104.7 105.3 104.5 106.1 557,126 105.12 -1.13%
2025-12-23 0 105.9 105.9 106.1 105.7 108.0 437,900 46,475,784 106.13 105.9 105.9 106.1 105.7 108.0 437,900 106.13 -1.12%
2025-12-22 0 107.1 107.1 107.3 107.0 109.5 813,772 88,012,666 108.15 107.1 107.1 107.3 107.0 109.5 813,772 108.15 -1.02%
2025-12-19 0 108.2 107.1 108.2 104.9 108.3 698,400 74,752,940 107.03 108.2 107.1 108.2 104.9 108.3 698,400 107.03 3.05%
2025-12-18 0 105.0 105.0 105.2 105.0 108.1 1,299,720 137,986,474 106.17 105.0 105.0 105.2 105.0 108.1 1,299,720 106.17 -2.87%
2025-12-17 0 108.1 108.1 108.4 107.4 109.5 1,064,630 115,123,353 108.13 108.1 108.1 108.4 107.4 109.5 1,064,630 108.13 -0.64%
2025-12-16 0 108.8 108.7 108.9 108.5 114.8 2,605,951 291,183,190 111.74 108.8 108.7 108.9 108.5 114.8 2,605,951 111.74 -1.54%
2025-12-15 0 110.5 110.2 110.5 109.3 113.0 928,650 102,534,060 110.41 110.5 110.2 110.5 109.3 113.0 928,650 110.41 -0.99%
2025-12-12 0 111.6 111.5 111.7 108.5 113.5 972,301 108,594,572 111.69 111.6 111.5 111.7 108.5 113.5 972,301 111.69 1.55%
2025-12-11 0 109.9 109.9 110.0 109.8 111.5 837,700 92,579,633 110.52 109.9 109.9 110.0 109.8 111.5 837,700 110.52 -0.99%
2025-12-10 0 111.0 111.0 111.1 110.4 112.2 753,100 83,797,977 111.27 111.0 111.0 111.1 110.4 112.2 753,100 111.27 0.00%
2025-12-09 0 111.0 111.0 111.1 111.0 115.7 1,523,500 171,005,098 112.24 111.0 111.0 111.1 111.0 115.7 1,523,500 112.24 -3.48%
2025-12-08 0 115.0 114.8 115.0 114.4 116.0 730,500 84,059,050 115.07 115.0 114.8 115.0 114.4 116.0 730,500 115.07 0.35%
2025-12-05 0 114.6 114.5 114.6 113.6 116.8 1,114,374 128,395,486 115.22 114.6 114.5 114.6 113.6 116.8 1,114,374 115.22 -1.04%
2025-12-04 0 115.8 115.8 116.1 114.0 117.7 705,611 81,756,307 115.87 115.8 115.8 116.1 114.0 117.7 705,611 115.87 -0.60%
2025-12-03 0 116.5 116.2 116.5 115.7 119.4 750,800 88,360,045 117.69 116.5 116.2 116.5 115.7 119.4 750,800 117.69 -0.60%
2025-12-02 0 117.2 117.2 117.3 117.2 122.4 1,382,139 164,426,986 118.97 117.2 117.2 117.3 117.2 122.4 1,382,139 118.97 -3.14%
2025-12-01 0 121.0 120.9 121.0 117.1 124.5 4,353,934 530,061,618 121.74 121.0 120.9 121.0 117.1 124.5 4,353,934 121.74 5.22%
2025-11-28 0 115.0 114.7 115.0 113.8 120.0 1,527,375 176,894,282 115.82 115.0 114.7 115.0 113.8 120.0 1,527,375 115.82 -8.15%
2025-11-27 0 125.2 125.2 125.5 112.0 125.2 2,166,460 255,914,075 118.13 125.2 125.2 125.5 112.0 125.2 2,166,460 118.13 9.82%
2025-11-26 0 114.0 113.7 114.0 113.1 115.3 1,090,659 124,588,474 114.23 114.0 113.7 114.0 113.1 115.3 1,090,659 114.23 -0.35%
2025-11-25 0 114.4 114.1 114.4 110.3 114.6 1,337,746 150,090,827 112.20 114.4 114.1 114.4 110.3 114.6 1,337,746 112.20 3.81%
2025-11-24 0 110.2 110.1 110.2 109.0 113.0 1,143,039 126,697,307 110.84 110.2 110.1 110.2 109.0 113.0 1,143,039 110.84 0.64%
2025-11-21 0 109.5 109.5 109.6 109.5 114.9 1,237,260 137,107,758 110.82 109.5 109.5 109.6 109.5 114.9 1,237,260 110.82 -4.95%
2025-11-20 0 115.2 115.2 115.3 114.8 117.8 1,160,700 134,523,470 115.90 115.2 115.2 115.3 114.8 117.8 1,160,700 115.90 -1.29%
2025-11-19 0 116.7 115.6 116.7 113.1 117.5 1,039,200 120,533,620 115.99 116.7 115.6 116.7 113.1 117.5 1,039,200 115.99 1.74%
2025-11-18 0 114.7 114.6 114.7 114.7 119.5 518,038 60,305,907 116.41 114.7 114.6 114.7 114.7 119.5 518,038 116.41 -4.50%
2025-11-17 0 120.1 119.9 120.1 114.2 120.3 1,146,369 135,142,623 117.89 120.1 119.9 120.1 114.2 120.3 1,146,369 117.89 -0.17%
2025-11-14 0 120.3 120.0 120.3 116.8 120.6 1,248,072 148,206,046 118.75 120.3 120.0 120.3 116.8 120.6 1,248,072 118.75 0.59%
2025-11-13 0 119.6 119.1 119.6 113.0 120.4 1,499,400 177,525,255 118.40 119.6 119.1 119.6 113.0 120.4 1,499,400 118.40 3.55%
2025-11-12 0 115.5 115.0 115.5 108.0 115.5 1,766,003 200,962,473 113.80 115.5 115.0 115.5 108.0 115.5 1,766,003 113.80 5.00%
2025-11-11 0 110.0 109.9 110.0 109.0 116.1 2,154,834 239,922,254 111.34 110.0 109.9 110.0 109.0 116.1 2,154,834 111.34 -4.84%
2025-11-10 0 115.6 115.0 115.6 112.9 118.0 2,025,940 230,038,610 113.55 115.6 115.0 115.6 112.9 118.0 2,025,940 113.55 1.40%
2025-11-07 0 114.0 113.9 114.0 114.0 123.3 6,713,686 777,686,198 115.84 114.0 113.9 114.0 114.0 123.3 6,713,686 115.84 -7.99%
2025-11-06 0 123.9 123.8 123.9 123.9 130.0 4,528,444 570,323,570 125.94 123.9 123.8 123.9 123.9 130.0 4,528,444 125.94 -5.78%
2025-11-05 0 131.5 131.5 131.6 118.0 131.5 18,589,510 2,378,795,989 127.96 131.5 131.5 131.6 118.0 131.5 18,589,510 127.96

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top