Seazen Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.510 | 1.510 | 1.440 | 1.450 | 1.450 | 12,894,000 |
| 2024-08-09 | 1.460 | 1.550 | 1.440 | 1.500 | 1.500 | 41,720,476 |
| 2024-08-08 | 1.380 | 1.450 | 1.360 | 1.430 | 1.430 | 24,791,437 |
| 2024-08-07 | 1.390 | 1.400 | 1.360 | 1.390 | 1.390 | 8,542,000 |
| 2024-08-06 | 1.350 | 1.390 | 1.340 | 1.380 | 1.380 | 19,440,000 |
| 2024-08-05 | 1.330 | 1.370 | 1.310 | 1.340 | 1.340 | 22,432,000 |
| 2024-08-02 | 1.360 | 1.360 | 1.330 | 1.340 | 1.340 | 13,004,000 |
| 2024-08-01 | 1.410 | 1.410 | 1.350 | 1.360 | 1.360 | 21,928,000 |
| 2024-07-31 | 1.350 | 1.420 | 1.330 | 1.400 | 1.400 | 26,178,000 |
| 2024-07-30 | 1.370 | 1.390 | 1.340 | 1.360 | 1.360 | 21,025,490 |
| 2024-07-29 | 1.380 | 1.400 | 1.350 | 1.370 | 1.370 | 16,438,000 |
| 2024-07-26 | 1.390 | 1.440 | 1.370 | 1.380 | 1.380 | 16,214,500 |
| 2024-07-25 | 1.400 | 1.430 | 1.370 | 1.390 | 1.390 | 15,844,000 |
| 2024-07-24 | 1.440 | 1.440 | 1.390 | 1.410 | 1.410 | 15,766,000 |
| 2024-07-23 | 1.460 | 1.490 | 1.420 | 1.440 | 1.440 | 15,758,000 |
| 2024-07-22 | 1.480 | 1.490 | 1.450 | 1.460 | 1.460 | 13,546,000 |
| 2024-07-19 | 1.540 | 1.560 | 1.460 | 1.470 | 1.470 | 29,621,500 |
| 2024-07-18 | 1.550 | 1.570 | 1.510 | 1.570 | 1.570 | 16,184,000 |
| 2024-07-17 | 1.530 | 1.590 | 1.520 | 1.550 | 1.550 | 31,314,000 |
| 2024-07-16 | 1.490 | 1.540 | 1.470 | 1.530 | 1.530 | 29,911,000 |
| 2024-07-15 | 1.520 | 1.530 | 1.470 | 1.490 | 1.490 | 17,302,000 |
| 2024-07-12 | 1.410 | 1.530 | 1.400 | 1.520 | 1.520 | 63,458,000 |
| 2024-07-11 | 1.330 | 1.400 | 1.320 | 1.390 | 1.390 | 21,512,000 |
| 2024-07-10 | 1.300 | 1.320 | 1.270 | 1.300 | 1.300 | 13,054,000 |
| 2024-07-09 | 1.280 | 1.310 | 1.260 | 1.300 | 1.300 | 25,565,000 |
| 2024-07-08 | 1.390 | 1.400 | 1.270 | 1.280 | 1.280 | 55,404,990 |
| 2024-07-05 | 1.430 | 1.430 | 1.360 | 1.370 | 1.370 | 26,198,000 |
| 2024-07-04 | 1.480 | 1.480 | 1.420 | 1.440 | 1.440 | 22,114,000 |
| 2024-07-03 | 1.410 | 1.480 | 1.400 | 1.460 | 1.460 | 30,182,000 |
| 2024-07-02 | 1.440 | 1.470 | 1.380 | 1.390 | 1.390 | 28,420,630 |
| 2024-06-28 | 1.360 | 1.380 | 1.340 | 1.360 | 1.360 | 20,724,630 |
| 2024-06-27 | 1.400 | 1.430 | 1.340 | 1.350 | 1.350 | 23,818,000 |
| 2024-06-26 | 1.390 | 1.410 | 1.370 | 1.400 | 1.400 | 15,257,142 |
| 2024-06-25 | 1.380 | 1.430 | 1.360 | 1.390 | 1.390 | 29,900,000 |
| 2024-06-24 | 1.420 | 1.420 | 1.360 | 1.380 | 1.380 | 23,952,000 |
| 2024-06-21 | 1.380 | 1.410 | 1.370 | 1.380 | 1.380 | 46,406,127 |
| 2024-06-20 | 1.370 | 1.370 | 1.310 | 1.350 | 1.350 | 25,192,000 |
| 2024-06-19 | 1.340 | 1.370 | 1.320 | 1.350 | 1.350 | 15,666,000 |
| 2024-06-18 | 1.340 | 1.360 | 1.310 | 1.330 | 1.330 | 18,251,659 |
| 2024-06-17 | 1.410 | 1.410 | 1.340 | 1.340 | 1.340 | 21,532,000 |
| 2024-06-14 | 1.360 | 1.430 | 1.360 | 1.400 | 1.400 | 23,110,000 |
| 2024-06-13 | 1.390 | 1.400 | 1.350 | 1.360 | 1.360 | 19,506,000 |
| 2024-06-12 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 20,738,000 |
| 2024-06-11 | 1.460 | 1.460 | 1.380 | 1.400 | 1.400 | 36,068,825 |
| 2024-06-07 | 1.460 | 1.490 | 1.440 | 1.460 | 1.460 | 23,876,736 |
| 2024-06-06 | 1.520 | 1.540 | 1.440 | 1.450 | 1.450 | 38,396,000 |
| 2024-06-05 | 1.560 | 1.560 | 1.500 | 1.500 | 1.500 | 19,432,000 |
| 2024-06-04 | 1.470 | 1.570 | 1.470 | 1.560 | 1.560 | 50,779,243 |
| 2024-06-03 | 1.450 | 1.500 | 1.450 | 1.460 | 1.460 | 19,976,476 |
| 2024-05-31 | 1.480 | 1.510 | 1.440 | 1.440 | 1.440 | 21,974,300 |
| 2024-05-30 | 1.510 | 1.520 | 1.440 | 1.470 | 1.470 | 45,355,951 |
| 2024-05-29 | 1.530 | 1.560 | 1.490 | 1.510 | 1.510 | 30,464,000 |
| 2024-05-28 | 1.560 | 1.580 | 1.500 | 1.520 | 1.520 | 26,786,000 |
| 2024-05-27 | 1.520 | 1.550 | 1.480 | 1.520 | 1.520 | 33,918,000 |
| 2024-05-24 | 1.560 | 1.560 | 1.490 | 1.500 | 1.500 | 44,434,000 |
| 2024-05-23 | 1.600 | 1.600 | 1.540 | 1.560 | 1.560 | 58,648,000 |
| 2024-05-22 | 1.630 | 1.720 | 1.580 | 1.600 | 1.600 | 82,004,285 |
| 2024-05-21 | 1.610 | 1.670 | 1.600 | 1.620 | 1.620 | 50,743,095 |
| 2024-05-20 | 1.740 | 1.740 | 1.600 | 1.600 | 1.600 | 121,744,200 |
| 2024-05-17 | 1.650 | 1.730 | 1.560 | 1.720 | 1.720 | 188,296,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-11 | 0.4944 HKD |
| 2020-06-12 | 0.3386 HKD |
| 2019-05-10 | 0.3495 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.