Four Seas Mercantile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	2.750	2.750	2.750	2.750	2.310	0
2022-08-24	2.750	2.750	2.750	2.750	2.310	0
2022-08-23	2.750	2.750	2.750	2.750	2.310	0
2022-08-22	2.750	2.750	2.750	2.750	2.310	0
2022-08-19	2.750	2.750	2.750	2.750	2.310	0
2022-08-18	2.750	2.750	2.750	2.750	2.310	0
2022-08-17	2.750	2.750	2.750	2.750	2.310	0
2022-08-16	2.750	2.750	2.750	2.750	2.310	0
2022-08-15	2.750	2.750	2.750	2.750	2.310	0
2022-08-12	2.750	2.750	2.750	2.750	2.310	0
2022-08-11	2.750	2.750	2.750	2.750	2.310	2,000
2022-08-10	2.650	2.700	2.650	2.700	2.268	4,000
2022-08-09	2.800	2.800	2.800	2.800	2.352	0
2022-08-08	2.800	2.800	2.800	2.800	2.352	0
2022-08-05	2.800	2.800	2.800	2.800	2.352	0
2022-08-04	2.800	2.800	2.800	2.800	2.352	0
2022-08-03	2.800	2.800	2.800	2.800	2.352	0
2022-08-02	2.800	2.800	2.800	2.800	2.352	0
2022-08-01	2.800	2.800	2.800	2.800	2.352	0
2022-07-29	2.800	2.800	2.800	2.800	2.352	0
2022-07-28	2.800	2.800	2.800	2.800	2.352	0
2022-07-27	2.800	2.800	2.800	2.800	2.352	0
2022-07-26	2.800	2.800	2.800	2.800	2.352	0
2022-07-25	2.800	2.800	2.800	2.800	2.352	0
2022-07-22	2.800	2.800	2.800	2.800	2.352	0
2022-07-21	2.800	2.800	2.800	2.800	2.352	0
2022-07-20	2.800	2.800	2.800	2.800	2.352	0
2022-07-19	2.580	2.800	2.580	2.800	2.352	32,000
2022-07-18	2.900	2.900	2.900	2.900	2.436	0
2022-07-15	2.900	2.900	2.900	2.900	2.436	0
2022-07-14	2.900	2.900	2.900	2.900	2.436	0
2022-07-13	2.900	2.900	2.900	2.900	2.436	0
2022-07-12	2.800	2.900	2.800	2.900	2.436	32,000
2022-07-11	2.800	2.800	2.800	2.800	2.352	0
2022-07-08	2.800	2.800	2.800	2.800	2.352	0
2022-07-07	2.800	2.800	2.800	2.800	2.352	4,000
2022-07-06	2.800	2.800	2.800	2.800	2.352	2,000
2022-07-05	2.610	2.650	2.600	2.650	2.226	23,657
2022-07-04	2.820	2.820	2.820	2.820	2.369	0
2022-06-30	2.820	2.820	2.820	2.820	2.369	0
2022-06-29	2.820	2.820	2.820	2.820	2.369	0
2022-06-28	2.820	2.820	2.820	2.820	2.369	0
2022-06-27	2.820	2.820	2.820	2.820	2.369	0
2022-06-24	2.820	2.820	2.820	2.820	2.369	0
2022-06-23	2.820	2.820	2.820	2.820	2.369	0
2022-06-22	2.820	2.820	2.820	2.820	2.369	0
2022-06-21	2.820	2.820	2.820	2.820	2.369	0
2022-06-20	2.820	2.830	2.820	2.820	2.369	30,000
2022-06-17	2.930	2.930	2.930	2.930	2.461	0
2022-06-16	2.930	2.930	2.930	2.930	2.461	0
2022-06-15	2.930	2.930	2.930	2.930	2.461	0
2022-06-14	2.930	2.930	2.930	2.930	2.461	0
2022-06-13	2.950	2.950	2.940	2.940	2.469	2,000
2022-06-10	2.580	2.850	2.580	2.850	2.394	24,000
2022-06-09	2.700	2.700	2.700	2.700	2.268	0
2022-06-08	2.700	2.700	2.700	2.700	2.268	0
2022-06-07	2.700	2.700	2.700	2.700	2.268	0
2022-06-06	2.710	2.710	2.710	2.710	2.276	0
2022-06-02	2.710	2.710	2.710	2.710	2.276	0
2022-06-01	2.720	2.720	2.720	2.720	2.285	0

← NewerPage 18 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.0650 HKD
2025-12-15	0.0300 HKD
2025-09-02	0.0650 HKD
2024-12-13	0.0300 HKD
2024-09-02	0.0650 HKD
2023-12-13	0.0300 HKD
2023-08-31	0.0650 HKD
2022-12-13	0.0300 HKD
2022-08-31	0.0650 HKD
2021-12-13	0.0300 HKD
2021-09-02	0.0650 HKD
2020-12-14	0.0300 HKD
2020-09-03	0.0650 HKD
2019-12-12	0.0300 HKD
2019-09-02	0.0650 HKD

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