SEEC Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	0.425	0.425	0.425	0.425	0.377	22,568
2022-02-09	0.465	0.465	0.455	0.455	0.403	112,838
2022-02-08	0.430	0.430	0.410	0.410	0.363	418,628
2022-02-07	0.450	0.490	0.435	0.450	0.399	90,270
2022-02-04	0.450	0.450	0.450	0.450	0.399	11,284
2022-01-31	0.450	0.450	0.430	0.450	0.399	113
2022-01-28	0.450	0.450	0.415	0.450	0.399	11,340,197
2022-01-27	0.410	0.470	0.400	0.460	0.408	12,073,642
2022-01-26	0.460	0.495	0.410	0.410	0.363	67,703
2022-01-24	0.415	0.435	0.400	0.400	0.355	282,094
2022-01-21	0.455	0.455	0.430	0.450	0.399	124,122
2022-01-20	0.530	0.530	0.530	0.530	0.470	33,851
2022-01-19	0.530	0.530	0.455	0.470	0.417	11,599,723
2022-01-18	0.500	0.520	0.500	0.520	0.461	88,013
2022-01-13	0.530	0.630	0.530	0.530	0.470	6,488
2022-01-11	0.520	0.520	0.510	0.510	0.452	22,568
2022-01-05	0.620	0.620	0.620	0.620	0.550	22,568
2022-01-03	0.650	0.650	0.520	0.650	0.576	2,257
2021-12-31	0.650	0.680	0.650	0.680	0.603	78,986
2021-12-30	0.600	0.640	0.600	0.630	0.558	23,132
2021-12-28	0.540	0.600	0.540	0.600	0.532	169,257
2021-12-24	0.500	0.550	0.500	0.540	0.479	112,838
2021-12-23	0.465	0.470	0.460	0.460	0.408	181,669
2021-12-22	0.530	0.530	0.485	0.530	0.470	45,135
2021-12-20	0.540	0.540	0.540	0.540	0.479	11,284
2021-12-15	0.500	0.500	0.500	0.500	0.443	56,419
2021-12-14	0.520	0.540	0.495	0.540	0.479	406,216
2021-12-13	0.540	0.600	0.540	0.540	0.479	84,628
2021-12-10	0.540	0.540	0.540	0.540	0.479	176,309
2021-12-09	0.500	0.650	0.495	0.540	0.479	609,324
2021-12-08	0.540	0.540	0.450	0.450	0.399	1,449,965
2021-12-07	0.540	0.580	0.540	0.580	0.514	27,081
2021-12-06	0.560	0.570	0.530	0.560	0.496	1,693
2021-12-03	0.560	0.560	0.520	0.560	0.496	282,094
2021-12-02	0.610	0.680	0.550	0.600	0.532	282,094
2021-12-01	0.600	0.610	0.600	0.610	0.541	46,263
2021-11-30	0.530	0.650	0.500	0.590	0.523	212,079
2021-11-29	0.560	0.560	0.475	0.560	0.496	282
2021-11-22	0.590	0.590	0.570	0.570	0.505	412,140
2021-11-19	0.570	0.590	0.560	0.580	0.514	147,817
2021-11-18	0.570	0.600	0.570	0.580	0.514	248,243
2021-11-17	0.610	0.610	0.570	0.580	0.514	564,189
2021-11-16	0.630	0.650	0.600	0.630	0.558	1,331,486
2021-11-15	0.650	0.650	0.630	0.630	0.558	259,527
2021-11-12	0.630	0.650	0.610	0.640	0.567	1,545,878
2021-11-11	0.630	0.670	0.610	0.630	0.558	1,704,302
2021-11-10	0.630	0.660	0.610	0.630	0.558	613,838
2021-11-09	0.620	0.670	0.620	0.670	0.594	428,784
2021-11-08	0.610	0.620	0.610	0.620	0.550	135,405
2021-11-05	0.640	0.680	0.600	0.610	0.541	835,000
2021-11-04	0.640	0.640	0.640	0.640	0.567	90,270
2021-11-03	0.640	0.640	0.630	0.640	0.567	157,973
2021-11-02	0.680	0.700	0.630	0.640	0.567	1,922,304
2021-11-01	0.790	0.790	0.690	0.700	0.620	789,864
2021-10-29	0.720	0.720	0.720	0.720	0.638	381,392
2021-10-28	0.680	0.700	0.680	0.700	0.620	157,409
2021-10-27	0.660	0.730	0.660	0.690	0.612	356,849
2021-10-25	0.670	0.680	0.660	0.670	0.594	643,175
2021-10-22	0.700	0.710	0.660	0.700	0.620	564,189
2021-10-21	0.670	0.680	0.670	0.680	0.603	23,696

← NewerPage 15 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.