Four Seas Mercantile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.750	2.750	2.750	2.750	2.310	80
2022-03-01	2.750	2.750	2.750	2.750	2.310	40
2022-02-28	2.780	2.780	2.780	2.780	2.335	0
2022-02-25	2.780	2.780	2.780	2.780	2.335	0
2022-02-24	2.780	2.780	2.780	2.780	2.335	0
2022-02-23	2.780	2.780	2.780	2.780	2.335	4,000
2022-02-22	2.770	2.770	2.770	2.770	2.327	0
2022-02-21	2.770	2.770	2.770	2.770	2.327	0
2022-02-18	2.770	2.770	2.770	2.770	2.327	0
2022-02-17	2.770	2.770	2.770	2.770	2.327	0
2022-02-16	2.770	2.770	2.770	2.770	2.327	0
2022-02-15	2.770	2.810	2.730	2.770	2.327	720,000
2022-02-14	2.850	2.850	2.850	2.850	2.394	0
2022-02-11	2.850	2.850	2.850	2.850	2.394	0
2022-02-10	2.850	2.850	2.850	2.850	2.394	0
2022-02-09	2.850	2.850	2.850	2.850	2.394	2,000
2022-02-08	2.780	2.780	2.780	2.780	2.335	0
2022-02-07	2.780	2.780	2.780	2.780	2.335	0
2022-02-04	2.780	2.780	2.780	2.780	2.335	0
2022-01-31	2.780	2.780	2.780	2.780	2.335	0
2022-01-28	2.780	2.780	2.780	2.780	2.335	0
2022-01-27	2.780	2.780	2.780	2.780	2.335	0
2022-01-26	2.780	2.780	2.780	2.780	2.335	0
2022-01-25	2.780	2.780	2.780	2.780	2.335	0
2022-01-24	2.770	2.770	2.770	2.770	2.327	32,000
2022-01-21	2.810	2.810	2.810	2.810	2.360	0
2022-01-20	2.810	2.810	2.810	2.810	2.360	0
2022-01-19	2.810	2.810	2.810	2.810	2.360	0
2022-01-18	2.800	2.810	2.800	2.810	2.360	32,000
2022-01-17	2.810	2.810	2.810	2.810	2.360	0
2022-01-14	2.800	2.810	2.800	2.810	2.360	14,000
2022-01-13	2.840	2.840	2.840	2.840	2.385	0
2022-01-12	2.840	2.840	2.840	2.840	2.385	0
2022-01-11	2.840	2.840	2.840	2.840	2.385	0
2022-01-10	2.840	2.840	2.840	2.840	2.385	0
2022-01-07	2.840	2.840	2.840	2.840	2.385	0
2022-01-06	2.840	2.840	2.840	2.840	2.385	0
2022-01-05	2.840	2.840	2.840	2.840	2.385	0
2022-01-04	2.840	2.840	2.840	2.840	2.385	0
2022-01-03	2.790	2.840	2.790	2.840	2.385	14,000
2021-12-31	2.930	2.930	2.930	2.930	2.461	0
2021-12-30	2.930	2.930	2.930	2.930	2.461	0
2021-12-29	2.930	2.930	2.930	2.930	2.461	0
2021-12-28	2.930	2.930	2.930	2.930	2.461	0
2021-12-24	2.930	2.930	2.930	2.930	2.461	0
2021-12-23	2.930	2.930	2.930	2.930	2.461	0
2021-12-22	2.930	2.930	2.930	2.930	2.461	0
2021-12-21	2.930	2.930	2.930	2.930	2.461	0
2021-12-20	2.930	2.930	2.930	2.930	2.461	0
2021-12-17	2.960	2.960	2.960	2.960	2.486	0
2021-12-16	2.960	2.960	2.960	2.960	2.486	0
2021-12-15	2.960	2.960	2.960	2.960	2.486	0
2021-12-14	2.960	2.960	2.960	2.960	2.486	0
2021-12-13	2.960	2.960	2.960	2.960	2.486	0
2021-12-10	2.990	2.990	2.990	2.990	2.486	0
2021-12-09	2.990	2.990	2.990	2.990	2.486	0
2021-12-08	2.990	2.990	2.990	2.990	2.486	0
2021-12-07	2.780	2.990	2.780	2.990	2.486	2,000
2021-12-06	2.990	2.990	2.990	2.990	2.486	0
2021-12-03	2.990	2.990	2.990	2.990	2.486	0

← NewerPage 20 of 21 · 1,234 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.