Seres Group Co., Ltd. (CN): H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09927 | 2025-11-05 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy