Seyond Holdings Ltd.: O

Exchange Code Listed Last trade Delisted
HK Main 02665  2025-12-10    
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
2026-02-26 0 10.97 10.75 10.97 10.53 11.49 129,500 1,411,705 10.901 10.97 10.75 10.97 10.53 11.49 129,500 10.901 0.09%
2026-02-25 0 10.96 10.96 10.98 10.68 11.27 378,000 4,177,975 11.053 10.96 10.96 10.98 10.68 11.27 378,000 11.053 0.09%
2026-02-24 0 10.95 10.66 10.95 10.71 11.36 440,000 4,852,707 11.029 10.95 10.66 10.95 10.71 11.36 440,000 11.029 -4.37%
2026-02-23 0 11.45 11.10 11.45 10.95 11.49 257,500 2,899,145 11.259 11.45 11.10 11.45 10.95 11.49 257,500 11.259 4.95%
2026-02-20 0 10.91 10.91 11.28 10.39 11.52 674,000 7,510,604 11.143 10.91 10.91 11.28 10.39 11.52 674,000 11.143 -3.79%
2026-02-16 0 11.34 11.09 11.34 10.87 11.56 727,500 8,208,180 11.283 11.34 11.09 11.34 10.87 11.56 727,500 11.283 3.94%
2026-02-13 0 10.91 10.91 11.09 10.88 11.25 130,000 1,432,610 11.020 10.91 10.91 11.09 10.88 11.25 130,000 11.020 -2.06%
2026-02-12 0 11.14 10.81 11.14 10.11 11.45 634,000 6,923,305 10.920 11.14 10.81 11.14 10.11 11.45 634,000 10.920 2.67%
2026-02-11 0 10.85 10.56 10.85 10.33 11.00 162,500 1,733,540 10.668 10.85 10.56 10.85 10.33 11.00 162,500 10.668 -0.82%
2026-02-10 0 10.94 10.66 10.94 10.61 11.10 192,500 2,091,535 10.865 10.94 10.66 10.94 10.61 11.10 192,500 10.865 2.34%
2026-02-09 0 10.69 10.50 10.70 10.33 10.88 117,000 1,237,725 10.579 10.69 10.50 10.70 10.33 10.88 117,000 10.579 5.11%
2026-02-06 0 10.17 10.17 10.25 10.15 10.70 75,600 775,100 10.253 10.17 10.17 10.25 10.15 10.70 75,600 10.253 -4.95%
2026-02-05 0 10.70 10.50 10.78 9.900 10.96 193,600 2,000,450 10.333 10.70 10.50 10.78 9.900 10.96 193,600 10.333 5.00%
2026-02-04 0 10.19 9.900 10.19 9.900 10.48 134,000 1,363,920 10.179 10.19 9.900 10.19 9.900 10.48 134,000 10.179 0.20%
2026-02-03 0 10.17 9.970 10.17 9.810 10.37 182,000 1,836,040 10.088 10.17 9.970 10.17 9.810 10.37 182,000 10.088 3.67%
2026-02-02 0 9.810 9.810 9.980 9.810 10.79 265,000 2,707,740 10.218 9.810 9.810 9.980 9.810 10.79 265,000 10.218 -10.00%
2026-01-30 0 10.90 10.80 10.90 10.18 11.00 210,600 2,253,230 10.699 10.90 10.80 10.90 10.18 11.00 210,600 10.699 3.81%
2026-01-29 0 10.50 10.50 10.51 10.10 10.79 452,500 4,719,000 10.429 10.50 10.50 10.51 10.10 10.79 452,500 10.429 -2.78%
2026-01-28 0 10.80 10.70 10.80 10.56 11.29 240,000 2,581,400 10.756 10.80 10.70 10.80 10.56 11.29 240,000 10.756 -2.26%
2026-01-27 0 11.05 11.00 11.05 10.50 11.20 222,600 2,417,599 10.861 11.05 11.00 11.05 10.50 11.20 222,600 10.861 -0.90%
2026-01-26 0 11.15 10.90 11.18 10.44 11.44 1,177,000 12,647,860 10.746 11.15 10.90 11.18 10.44 11.44 1,177,000 10.746 7.42%
2026-01-23 0 10.38 10.34 10.46 10.08 11.65 450,000 4,770,450 10.601 10.38 10.34 10.46 10.08 11.65 450,000 10.601 3.28%
2026-01-22 0 10.05 10.05 10.24 9.880 10.92 483,000 4,953,775 10.256 10.05 10.05 10.24 9.880 10.92 483,000 10.256 -5.28%
2026-01-21 0 10.61 10.50 10.68 10.40 11.93 472,500 5,075,769 10.742 10.61 10.50 10.68 10.40 11.93 472,500 10.742 -11.58%
2026-01-20 0 12.00 11.73 12.00 11.73 13.29 596,500 7,301,260 12.240 12.00 11.73 12.00 11.73 13.29 596,500 12.240 -9.77%
2026-01-19 0 13.30 13.30 13.33 11.70 13.98 345,500 4,445,940 12.868 13.30 13.30 13.33 11.70 13.98 345,500 12.868 9.02%
2026-01-16 0 12.20 11.97 12.20 11.92 12.31 152,500 1,839,290 12.061 12.20 11.97 12.20 11.92 12.31 152,500 12.061 -0.33%
2026-01-15 0 12.24 11.90 12.29 11.95 12.30 148,000 1,784,680 12.059 12.24 11.90 12.29 11.95 12.30 148,000 12.059 -0.73%
2026-01-14 0 12.33 12.02 12.33 11.88 12.60 142,500 1,729,375 12.136 12.33 12.02 12.33 11.88 12.60 142,500 12.136 0.00%
2026-01-13 0 12.33 12.01 12.33 10.40 12.33 740,000 8,476,175 11.454 12.33 12.01 12.33 10.40 12.33 740,000 11.454 17.88%
2026-01-12 0 10.46 10.00 10.46 9.900 11.53 792,500 8,407,090 10.608 10.46 10.00 10.46 9.900 11.53 792,500 10.608 1.85%
2026-01-09 0 10.27 10.27 10.28 9.870 10.30 149,000 1,505,590 10.105 10.27 10.27 10.28 9.870 10.30 149,000 10.105 3.11%
2026-01-08 0 9.960 9.780 9.960 9.760 10.33 202,100 2,021,207 10.001 9.960 9.780 9.960 9.760 10.33 202,100 10.001 0.20%
2026-01-07 0 9.940 9.670 10.09 9.230 10.16 300,000 2,958,560 9.8619 9.940 9.670 10.09 9.230 10.16 300,000 9.8619 2.79%
2026-01-06 0 9.670 9.560 9.670 9.550 10.30 130,000 1,266,025 9.7387 9.670 9.560 9.670 9.550 10.30 130,000 9.7387 -3.40%
2026-01-05 0 10.01 9.280 10.01 9.290 10.35 403,500 3,992,225 9.8940 10.01 9.280 10.01 9.290 10.35 403,500 9.8940 -3.29%
2026-01-02 0 10.35 10.30 10.41 10.00 10.60 115,500 1,187,800 10.284 10.35 10.30 10.41 10.00 10.60 115,500 10.284 1.67%
2025-12-31 0 10.18 10.02 10.30 9.970 10.66 123,000 1,240,540 10.086 10.18 10.02 10.30 9.970 10.66 123,000 10.086 1.80%
2025-12-30 0 10.00 10.00 10.25 9.790 10.55 81,500 828,635 10.167 10.00 10.00 10.25 9.790 10.55 81,500 10.167 -5.12%
2025-12-29 0 10.54 10.54 10.66 10.43 11.08 61,500 662,610 10.774 10.54 10.54 10.66 10.43 11.08 61,500 10.774 -0.66%
2025-12-24 0 10.61 10.56 10.61 10.53 11.50 179,500 1,941,470 10.816 10.61 10.56 10.61 10.53 11.50 179,500 10.816 1.05%
2025-12-23 0 10.50 10.48 10.70 10.37 12.52 734,500 8,254,950 11.239 10.50 10.48 10.70 10.37 12.52 734,500 11.239 -18.60%
2025-12-22 0 12.90 12.86 12.90 12.51 14.51 585,400 7,822,153 13.362 12.90 12.86 12.90 12.51 14.51 585,400 13.362 -10.48%
2025-12-19 0 14.41 14.26 14.41 14.00 16.56 984,500 14,688,770 14.920 14.41 14.26 14.41 14.00 16.56 984,500 14.920 -8.22%
2025-12-18 0 15.70 15.60 15.70 15.25 16.97 419,000 6,634,545 15.834 15.70 15.60 15.70 15.25 16.97 419,000 15.834 -7.65%
2025-12-17 0 17.00 16.85 17.00 16.21 17.88 543,500 9,293,915 17.100 17.00 16.85 17.00 16.21 17.88 543,500 17.100 0.71%
2025-12-16 0 16.88 16.87 16.88 15.24 17.50 676,294 11,287,223 16.690 16.88 16.87 16.88 15.24 17.50 676,294 16.690 0.72%
2025-12-15 0 16.76 16.51 16.76 14.91 17.85 1,783,206 29,939,047 16.789 16.76 16.51 16.76 14.91 17.85 1,783,206 16.789 12.41%
2025-12-12 0 14.91 14.90 14.91 13.05 16.01 2,411,000 34,842,445 14.451 14.91 14.90 14.91 13.05 16.01 2,411,000 14.451 12.44%
2025-12-11 0 13.26 13.26 13.27 12.90 14.39 2,465,500 33,698,255 13.668 13.26 13.26 13.27 12.90 14.39 2,465,500 13.668 -0.30%
2025-12-10 0 13.30 13.30 13.39 10.00 17.31 8,929,500 122,925,285 13.766 13.30 13.30 13.39 10.00 17.31 8,929,500 13.766

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top