SEEC Media Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	0.540	0.540	0.530	0.530	0.470	22,568
2023-03-15	0.540	0.550	0.530	0.540	0.479	237,411
2023-03-14	0.510	0.510	0.500	0.510	0.452	688,310
2023-03-13	0.600	0.600	0.550	0.580	0.514	227,368
2023-03-10	0.630	0.630	0.600	0.600	0.532	191,824
2023-03-09	0.660	0.660	0.660	0.660	0.585	21,439
2023-03-08	0.660	0.660	0.660	0.660	0.585	11,284
2023-03-07	0.680	0.680	0.650	0.680	0.603	35,262
2023-03-06	0.850	0.850	0.680	0.680	0.603	48,238
2023-03-03	0.750	0.890	0.730	0.730	0.647	146,689
2023-03-02	0.790	0.790	0.730	0.730	0.647	45,135
2023-03-01	0.640	0.790	0.630	0.790	0.700	462,635
2023-02-28	0.650	0.810	0.590	0.590	0.523	247,679
2023-02-27	0.600	0.600	0.590	0.590	0.523	36,108
2023-02-24	0.610	0.680	0.610	0.650	0.576	35,544
2023-02-21	0.640	0.670	0.590	0.640	0.567	846
2023-02-16	0.630	0.670	0.630	0.650	0.576	78,986
2023-02-15	0.670	0.670	0.630	0.630	0.558	56,419
2023-02-14	0.730	0.750	0.680	0.680	0.603	1,026,824
2023-02-13	0.830	0.830	0.690	0.710	0.629	90,270
2023-02-10	0.680	0.760	0.680	0.760	0.674	394,932
2023-02-09	0.730	0.780	0.680	0.750	0.665	214,392
2023-02-08	0.760	0.820	0.730	0.730	0.647	104,996
2023-02-07	0.950	0.950	0.780	0.780	0.691	330,615
2023-02-06	0.830	0.830	0.810	0.810	0.718	11,284
2023-02-03	0.880	0.880	0.830	0.880	0.780	1,975
2023-02-02	0.970	0.970	0.850	0.900	0.798	48,520
2023-02-01	0.880	0.970	0.880	0.890	0.789	56,983
2023-01-31	0.980	0.980	0.850	0.900	0.798	78,986
2023-01-30	0.940	0.940	0.920	0.920	0.815	118,480
2023-01-27	0.910	0.980	0.900	0.950	0.842	78,986
2023-01-26	0.860	0.950	0.860	0.950	0.842	666,025
2023-01-20	0.850	0.970	0.830	0.870	0.771	964,763
2023-01-19	0.710	0.890	0.710	0.830	0.736	841,093
2023-01-18	0.650	0.770	0.630	0.690	0.612	270,811
2023-01-16	0.660	0.670	0.620	0.650	0.576	214,392
2023-01-13	0.700	0.700	0.600	0.670	0.594	67,703
2023-01-12	0.690	0.690	0.600	0.660	0.585	58,394
2023-01-11	0.640	0.670	0.640	0.670	0.594	22,568
2023-01-10	0.540	0.650	0.540	0.630	0.558	101,554
2023-01-06	0.670	0.670	0.550	0.550	0.487	1,421,756
2023-01-05	0.630	0.630	0.620	0.620	0.550	56,419
2023-01-04	0.650	0.650	0.560	0.650	0.576	11,284
2023-01-03	0.660	0.660	0.660	0.660	0.585	157,973
2022-12-30	0.550	0.690	0.540	0.670	0.594	101,554
2022-12-29	0.500	0.590	0.500	0.590	0.523	340,770
2022-12-28	0.500	0.550	0.500	0.550	0.487	341,334
2022-12-23	0.540	0.540	0.500	0.500	0.443	22,568
2022-12-22	0.560	0.570	0.560	0.560	0.496	137,380
2022-12-21	0.570	0.570	0.570	0.570	0.505	11,284
2022-12-19	0.520	0.600	0.520	0.600	0.532	473,919
2022-12-16	0.620	0.620	0.600	0.610	0.541	146,689
2022-12-15	0.620	0.650	0.620	0.620	0.550	225,676
2022-12-14	0.580	0.620	0.580	0.610	0.541	373,267
2022-12-13	0.620	0.620	0.600	0.600	0.532	575,473
2022-12-12	0.670	0.700	0.670	0.700	0.620	1,128,378
2022-12-09	0.700	0.700	0.650	0.660	0.585	519,618
2022-12-08	0.730	0.770	0.660	0.700	0.620	1,410,472
2022-12-07	0.840	0.840	0.770	0.790	0.700	304,662
2022-12-05	0.820	0.930	0.820	0.880	0.780	157,973

← NewerPage 11 of 16 · 903 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.