SEEC Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	0.920	0.920	0.880	0.880	0.780	126,660
2022-12-01	0.940	1.100	0.900	0.910	0.807	174,899
2022-11-30	0.740	1.200	0.740	0.940	0.833	259,527
2022-11-29	0.690	0.840	0.670	0.750	0.665	3,678,512
2022-11-28	0.780	0.800	0.700	0.700	0.620	1,136,276
2022-11-25	0.830	0.830	0.830	0.830	0.736	11,622
2022-11-24	0.740	0.830	0.740	0.790	0.700	293,378
2022-11-23	0.830	0.840	0.830	0.830	0.736	67,703
2022-11-22	0.800	0.800	0.800	0.800	0.709	113,684
2022-11-21	0.820	0.830	0.800	0.820	0.727	22,568
2022-11-18	0.840	0.840	0.800	0.820	0.727	112,838
2022-11-17	0.820	0.820	0.740	0.820	0.727	2,877
2022-11-16	0.810	0.840	0.760	0.840	0.744	259,527
2022-11-15	0.780	0.900	0.780	0.880	0.780	511,832
2022-11-14	0.800	0.820	0.780	0.820	0.727	67,703
2022-11-10	0.790	0.860	0.790	0.860	0.762	304,662
2022-11-09	0.890	0.930	0.850	0.850	0.753	631,892
2022-11-08	0.890	0.930	0.890	0.920	0.815	135,405
2022-11-07	0.900	0.950	0.870	0.920	0.815	929,022
2022-11-04	0.910	0.960	0.910	0.940	0.833	318,203
2022-11-03	0.870	1.050	0.870	0.970	0.860	1,054,356
2022-11-02	0.950	0.990	0.950	0.970	0.860	67,703
2022-11-01	0.940	1.010	0.930	0.950	0.842	598,040
2022-10-28	0.950	1.040	0.890	1.040	0.922	550,648
2022-10-27	1.050	1.060	0.910	1.040	0.922	135,405
2022-10-26	1.040	1.100	1.040	1.090	0.966	101,554
2022-10-25	0.980	1.050	0.890	1.040	0.922	1,240,087
2022-10-24	1.110	1.110	0.950	0.980	0.869	1,196,080
2022-10-20	1.190	1.240	1.150	1.200	1.064	203,108
2022-10-18	1.200	1.270	1.180	1.240	1.099	230,753
2022-10-17	1.220	1.240	1.220	1.240	1.099	22,568
2022-10-14	1.210	1.400	1.210	1.240	1.099	349,797
2022-10-13	1.180	1.330	1.180	1.210	1.072	84,628
2022-10-12	1.340	1.430	1.220	1.220	1.081	1,618,094
2022-10-11	1.180	1.340	1.150	1.340	1.188	3,599,525
2022-10-10	1.080	1.220	1.000	1.170	1.037	2,380,877
2022-10-07	1.080	1.120	1.060	1.080	0.957	114,248
2022-10-06	1.040	1.250	1.000	1.140	1.010	372,365
2022-10-05	1.060	1.090	1.030	1.080	0.957	163,615
2022-10-03	1.230	1.230	1.030	1.060	0.939	293,378
2022-09-30	1.090	1.150	1.040	1.110	0.984	180,540
2022-09-29	1.250	1.250	1.060	1.090	0.966	620,608
2022-09-28	1.180	1.240	1.100	1.170	1.037	1,602,296
2022-09-27	1.280	1.280	1.200	1.220	1.081	3,633,376
2022-09-26	1.150	1.280	1.140	1.230	1.090	338,513
2022-09-23	1.260	1.390	1.180	1.230	1.090	682,894
2022-09-22	1.180	1.490	1.030	1.290	1.143	1,592,141
2022-09-21	1.320	1.340	1.160	1.200	1.064	989,982
2022-09-20	1.320	1.320	1.200	1.300	1.152	720,187
2022-09-19	1.300	1.390	1.020	1.310	1.161	3,202,900
2022-09-16	1.300	1.380	1.250	1.330	1.179	492,086
2022-09-15	1.250	1.480	1.170	1.340	1.188	1,220,341
2022-09-14	1.560	1.790	1.180	1.290	1.143	3,941,424
2022-09-13	1.850	1.850	1.530	1.630	1.445	3,685,620
2022-09-09	1.860	1.900	1.770	1.840	1.631	799,456
2022-09-08	1.820	1.920	1.770	1.880	1.666	1,342,318
2022-09-07	1.620	1.960	1.620	1.820	1.613	7,795,742
2022-09-06	1.370	1.680	1.370	1.680	1.489	2,590,338
2022-09-05	1.420	1.440	1.360	1.400	1.241	5,473,196
2022-09-02	1.400	1.440	1.350	1.420	1.258	2,729,320

← NewerPage 12 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.