Shenzhen SEG Co., Ltd. Class B 200058
SZSE · China · Electronic Technology
HKD 1.58+0.01 (+0.64%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1.58 | +0.64% | HKD 1.55 | HKD 1.58 | HKD 1.54 | 98.46K |
| 2026-09-29 | HKD 1.57 | +0.64% | HKD 1.57 | HKD 1.57 | HKD 1.56 | 97.00K |
| 2026-09-28 | HKD 1.56 | -0.64% | HKD 1.56 | HKD 1.58 | HKD 1.54 | 143.24K |
| 2026-09-24 | HKD 1.57 | -0.63% | HKD 1.56 | HKD 1.58 | HKD 1.56 | 109.90K |
| 2026-09-23 | HKD 1.58 | -0.63% | HKD 1.57 | HKD 1.59 | HKD 1.57 | 149.60K |
| 2026-09-22 | HKD 1.59 | 0.00% | HKD 1.58 | HKD 1.60 | HKD 1.57 | 99.05K |
| 2026-09-21 | HKD 1.59 | +0.63% | HKD 1.56 | HKD 1.59 | HKD 1.56 | 221.70K |
| 2026-09-18 | HKD 1.58 | +0.64% | HKD 1.57 | HKD 1.58 | HKD 1.56 | 88.42K |
| 2026-09-17 | HKD 1.57 | -0.63% | HKD 1.57 | HKD 1.58 | HKD 1.56 | 210.78K |
| 2026-09-16 | HKD 1.58 | +1.94% | HKD 1.55 | HKD 1.58 | HKD 1.54 | 421.45K |
| 2026-09-15 | HKD 1.55 | -1.90% | HKD 1.59 | HKD 1.59 | HKD 1.55 | 267.62K |
| 2026-09-14 | HKD 1.58 | +0.64% | HKD 1.57 | HKD 1.59 | HKD 1.57 | 95.20K |
| 2026-09-11 | HKD 1.57 | -1.26% | HKD 1.57 | HKD 1.59 | HKD 1.55 | 217.80K |
| 2026-09-10 | HKD 1.59 | -1.24% | HKD 1.60 | HKD 1.60 | HKD 1.58 | 145.00K |
| 2026-09-09 | HKD 1.61 | -0.62% | HKD 1.61 | HKD 1.62 | HKD 1.59 | 354.20K |
| 2026-09-08 | HKD 1.62 | +1.25% | HKD 1.60 | HKD 1.62 | HKD 1.60 | 631.00K |
| 2026-09-07 | HKD 1.60 | +1.27% | HKD 1.60 | HKD 1.61 | HKD 1.57 | 247.17K |
| 2026-09-04 | HKD 1.58 | +0.64% | HKD 1.57 | HKD 1.61 | HKD 1.56 | 626.32K |
| 2026-09-03 | HKD 1.57 | -0.63% | HKD 1.56 | HKD 1.57 | HKD 1.55 | 102.77K |
| 2026-09-02 | HKD 1.58 | 0.00% | HKD 1.56 | HKD 1.58 | HKD 1.56 | 119.80K |
| 2026-09-01 | HKD 1.58 | 0.00% | HKD 1.58 | HKD 1.59 | HKD 1.56 | 244.00K |
| 2026-08-31 | HKD 1.58 | -0.63% | HKD 1.59 | HKD 1.59 | HKD 1.55 | 556.89K |
| 2026-08-28 | HKD 1.59 | +1.27% | HKD 1.56 | HKD 1.59 | HKD 1.56 | 602.99K |
| 2026-08-27 | HKD 1.57 | +0.64% | HKD 1.55 | HKD 1.57 | HKD 1.54 | 155.99K |
| 2026-08-26 | HKD 1.56 | +0.65% | HKD 1.55 | HKD 1.56 | HKD 1.53 | 266.60K |
| 2026-08-25 | HKD 1.55 | +1.31% | HKD 1.52 | HKD 1.55 | HKD 1.52 | 414.28K |
| 2026-08-24 | HKD 1.53 | +0.66% | HKD 1.51 | HKD 1.53 | HKD 1.51 | 89.21K |
| 2026-08-21 | HKD 1.52 | -0.65% | HKD 1.53 | HKD 1.53 | HKD 1.50 | 73.00K |
| 2026-08-20 | HKD 1.53 | +2.00% | HKD 1.53 | HKD 1.53 | HKD 1.50 | 134.10K |
| 2026-08-19 | HKD 1.50 | -1.96% | HKD 1.51 | HKD 1.52 | HKD 1.49 | 205.60K |
| 2026-08-18 | HKD 1.53 | -0.65% | HKD 1.53 | HKD 1.53 | HKD 1.51 | 237.20K |
| 2026-08-17 | HKD 1.54 | +0.65% | HKD 1.53 | HKD 1.54 | HKD 1.52 | 166.44K |
| 2026-08-14 | HKD 1.53 | -0.65% | HKD 1.53 | HKD 1.54 | HKD 1.53 | 47.30K |
| 2026-08-13 | HKD 1.54 | -0.65% | HKD 1.54 | HKD 1.54 | HKD 1.53 | 110.80K |
| 2026-08-12 | HKD 1.55 | +0.65% | HKD 1.55 | HKD 1.55 | HKD 1.53 | 144.20K |
| 2026-08-11 | HKD 1.54 | -0.65% | HKD 1.55 | HKD 1.55 | HKD 1.54 | 88.50K |
| 2026-08-10 | HKD 1.55 | 0.00% | HKD 1.56 | HKD 1.56 | HKD 1.53 | 85.10K |
| 2026-08-07 | HKD 1.55 | -0.64% | HKD 1.56 | HKD 1.56 | HKD 1.52 | 135.85K |
| 2026-08-06 | HKD 1.56 | -0.64% | HKD 1.56 | HKD 1.56 | HKD 1.52 | 110.30K |
| 2026-08-05 | HKD 1.57 | 0.00% | HKD 1.56 | HKD 1.58 | HKD 1.55 | 219.80K |
| 2026-08-04 | HKD 1.57 | -0.63% | HKD 1.56 | HKD 1.57 | HKD 1.54 | 323.60K |
| 2026-08-03 | HKD 1.58 | +3.27% | HKD 1.55 | HKD 1.58 | HKD 1.54 | 660.55K |
| 2026-07-31 | HKD 1.53 | +0.66% | HKD 1.53 | HKD 1.54 | HKD 1.52 | 192.80K |
| 2026-07-30 | HKD 1.52 | 0.00% | HKD 1.52 | HKD 1.54 | HKD 1.52 | 315.71K |
| 2026-07-29 | HKD 1.52 | +2.01% | HKD 1.49 | HKD 1.53 | HKD 1.49 | 276.32K |
| 2026-07-28 | HKD 1.49 | -0.67% | HKD 1.49 | HKD 1.50 | HKD 1.47 | 185.40K |
| 2026-07-27 | HKD 1.50 | +1.35% | HKD 1.49 | HKD 1.50 | HKD 1.47 | 342.02K |
| 2026-07-24 | HKD 1.48 | -0.67% | HKD 1.49 | HKD 1.49 | HKD 1.45 | 81.50K |
| 2026-07-23 | HKD 1.49 | +2.05% | HKD 1.46 | HKD 1.49 | HKD 1.45 | 265.30K |
| 2026-07-22 | HKD 1.46 | -0.68% | HKD 1.45 | HKD 1.47 | HKD 1.45 | 118.82K |
| 2026-07-21 | HKD 1.47 | 0.00% | HKD 1.46 | HKD 1.47 | HKD 1.45 | 90.64K |
| 2026-07-20 | HKD 1.47 | +1.38% | HKD 1.45 | HKD 1.48 | HKD 1.43 | 222.43K |
| 2026-07-17 | HKD 1.45 | +0.69% | HKD 1.44 | HKD 1.45 | HKD 1.42 | 158.60K |
| 2026-07-16 | HKD 1.44 | -0.69% | HKD 1.45 | HKD 1.46 | HKD 1.44 | 176.10K |
| 2026-07-15 | HKD 1.45 | -0.68% | HKD 1.44 | HKD 1.48 | HKD 1.44 | 130.30K |
| 2026-07-14 | HKD 1.46 | -0.68% | HKD 1.46 | HKD 1.47 | HKD 1.45 | 80.80K |
| 2026-07-13 | HKD 1.47 | -1.34% | HKD 1.47 | HKD 1.51 | HKD 1.44 | 342.00K |
| 2026-07-10 | HKD 1.49 | 0.00% | HKD 1.47 | HKD 1.51 | HKD 1.47 | 189.34K |
| 2026-07-09 | HKD 1.49 | -0.67% | HKD 1.46 | HKD 1.50 | HKD 1.46 | 128.30K |
| 2026-07-08 | HKD 1.50 | 0.00% | HKD 1.46 | HKD 1.50 | HKD 1.46 | 43.20K |
| 2026-07-07 | HKD 1.50 | -0.66% | HKD 1.50 | HKD 1.50 | HKD 1.46 | 95.20K |
| 2026-07-06 | HKD 1.51 | -0.66% | HKD 1.52 | HKD 1.52 | HKD 1.46 | 265.10K |
| 2026-07-03 | HKD 1.52 | 0.00% | HKD 1.51 | HKD 1.54 | HKD 1.49 | 174.70K |
| 2026-07-02 | HKD 1.52 | -0.65% | HKD 1.54 | HKD 1.54 | HKD 1.51 | 132.40K |
| 2026-07-01 | HKD 1.53 | +0.66% | HKD 1.52 | HKD 1.54 | HKD 1.50 | 484.18K |
| 2026-06-30 | HKD 1.52 | +3.40% | HKD 1.44 | HKD 1.53 | HKD 1.43 | 774.78K |
| 2026-06-29 | HKD 1.47 | +0.68% | HKD 1.41 | HKD 1.47 | HKD 1.38 | 132.97K |
| 2026-06-26 | HKD 1.46 | -0.68% | HKD 1.48 | HKD 1.49 | HKD 1.41 | 569.75K |
| 2026-06-25 | HKD 1.47 | -1.34% | HKD 1.49 | HKD 1.49 | HKD 1.45 | 456.31K |
| 2026-06-24 | HKD 1.49 | -4.49% | HKD 1.56 | HKD 1.56 | HKD 1.46 | 577.90K |
| 2026-06-23 | HKD 1.56 | -1.89% | HKD 1.58 | HKD 1.58 | HKD 1.54 | 395.86K |
| 2026-06-22 | HKD 1.59 | -1.24% | HKD 1.60 | HKD 1.60 | HKD 1.55 | 453.18K |
| 2026-06-18 | HKD 1.61 | -1.23% | HKD 1.62 | HKD 1.63 | HKD 1.60 | 353.37K |
| 2026-06-17 | HKD 1.63 | -0.61% | HKD 1.63 | HKD 1.64 | HKD 1.61 | 420.78K |
| 2026-06-16 | HKD 1.64 | 0.00% | HKD 1.64 | HKD 1.64 | HKD 1.63 | 128.80K |
| 2026-06-15 | HKD 1.64 | +0.61% | HKD 1.63 | HKD 1.68 | HKD 1.61 | 330.53K |
| 2026-06-12 | HKD 1.63 | 0.00% | HKD 1.63 | HKD 1.64 | HKD 1.62 | 111.00K |
| 2026-06-11 | HKD 1.63 | +0.62% | HKD 1.62 | HKD 1.63 | HKD 1.60 | 137.00K |
| 2026-06-10 | HKD 1.62 | -0.61% | HKD 1.61 | HKD 1.62 | HKD 1.60 | 116.60K |
| 2026-06-09 | HKD 1.63 | +0.62% | HKD 1.64 | HKD 1.64 | HKD 1.61 | 208.88K |
| 2026-06-08 | HKD 1.62 | 0.00% | HKD 1.62 | HKD 1.64 | HKD 1.59 | 246.27K |
| 2026-06-05 | HKD 1.62 | 0.00% | HKD 1.61 | HKD 1.63 | HKD 1.59 | 357.77K |
| 2026-06-04 | HKD 1.62 | -3.57% | HKD 1.67 | HKD 1.67 | HKD 1.60 | 630.65K |
| 2026-06-03 | HKD 1.68 | +0.60% | HKD 1.68 | HKD 1.70 | HKD 1.66 | 273.35K |
| 2026-06-02 | HKD 1.67 | -0.60% | HKD 1.65 | HKD 1.67 | HKD 1.64 | 101.84K |
| 2026-06-01 | HKD 1.68 | +1.82% | HKD 1.66 | HKD 1.68 | HKD 1.64 | 433.86K |
| 2026-05-29 | HKD 1.65 | +1.23% | HKD 1.64 | HKD 1.68 | HKD 1.63 | 369.90K |
| 2026-05-28 | HKD 1.63 | +0.62% | HKD 1.62 | HKD 1.66 | HKD 1.59 | 379.70K |
| 2026-05-27 | HKD 1.62 | -2.41% | HKD 1.65 | HKD 1.65 | HKD 1.60 | 271.50K |
| 2026-05-26 | HKD 1.66 | -4.60% | HKD 1.73 | HKD 1.73 | HKD 1.66 | 373.79K |