Seazen Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.550 | 1.650 | 1.510 | 1.600 | 1.600 | 123,620,000 |
| 2024-05-14 | 1.540 | 1.560 | 1.450 | 1.490 | 1.490 | 62,636,000 |
| 2024-05-13 | 1.570 | 1.590 | 1.510 | 1.540 | 1.540 | 67,240,000 |
| 2024-05-10 | 1.370 | 1.580 | 1.360 | 1.570 | 1.570 | 153,130,268 |
| 2024-05-09 | 1.360 | 1.520 | 1.330 | 1.360 | 1.360 | 179,355,685 |
| 2024-05-08 | 1.430 | 1.430 | 1.340 | 1.340 | 1.340 | 47,138,000 |
| 2024-05-07 | 1.350 | 1.450 | 1.310 | 1.420 | 1.420 | 75,092,000 |
| 2024-05-06 | 1.410 | 1.430 | 1.330 | 1.340 | 1.340 | 59,867,952 |
| 2024-05-03 | 1.430 | 1.430 | 1.360 | 1.370 | 1.370 | 14,004,645 |
| 2024-05-02 | 1.370 | 1.420 | 1.350 | 1.380 | 1.380 | 23,516,000 |
| 2024-04-30 | 1.390 | 1.400 | 1.320 | 1.360 | 1.360 | 68,089,714 |
| 2024-04-29 | 1.230 | 1.440 | 1.230 | 1.380 | 1.380 | 191,000,500 |
| 2024-04-26 | 1.120 | 1.350 | 1.100 | 1.220 | 1.220 | 227,927,594 |
| 2024-04-25 | 1.030 | 1.120 | 1.020 | 1.120 | 1.120 | 62,555,910 |
| 2024-04-24 | 0.970 | 1.040 | 0.960 | 1.020 | 1.020 | 45,574,000 |
| 2024-04-23 | 0.960 | 0.970 | 0.940 | 0.950 | 0.950 | 11,990,000 |
| 2024-04-22 | 0.930 | 0.960 | 0.930 | 0.950 | 0.950 | 21,552,000 |
| 2024-04-19 | 0.950 | 0.950 | 0.910 | 0.920 | 0.920 | 16,132,000 |
| 2024-04-18 | 0.940 | 0.970 | 0.930 | 0.950 | 0.950 | 13,544,000 |
| 2024-04-17 | 0.920 | 0.960 | 0.920 | 0.940 | 0.940 | 14,622,000 |
| 2024-04-16 | 0.920 | 0.960 | 0.890 | 0.920 | 0.920 | 33,372,000 |
| 2024-04-15 | 0.930 | 0.950 | 0.920 | 0.920 | 0.920 | 24,870,000 |
| 2024-04-12 | 1.000 | 1.000 | 0.940 | 0.940 | 0.940 | 33,362,000 |
| 2024-04-11 | 1.000 | 1.010 | 0.970 | 1.000 | 1.000 | 23,946,000 |
| 2024-04-10 | 1.000 | 1.020 | 0.990 | 1.000 | 1.000 | 21,424,000 |
| 2024-04-09 | 1.000 | 1.010 | 0.990 | 0.990 | 0.990 | 12,452,000 |
| 2024-04-08 | 1.010 | 1.020 | 0.980 | 0.990 | 0.990 | 28,200,000 |
| 2024-04-05 | 1.010 | 1.020 | 0.990 | 1.010 | 1.010 | 6,610,000 |
| 2024-04-03 | 1.030 | 1.060 | 1.010 | 1.010 | 1.010 | 27,304,000 |
| 2024-04-02 | 1.060 | 1.080 | 1.000 | 1.030 | 1.030 | 32,408,000 |
| 2024-03-28 | 1.040 | 1.060 | 1.020 | 1.050 | 1.050 | 12,340,000 |
| 2024-03-27 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 9,458,000 |
| 2024-03-26 | 1.050 | 1.080 | 1.040 | 1.040 | 1.040 | 19,080,000 |
| 2024-03-25 | 1.030 | 1.060 | 1.010 | 1.050 | 1.050 | 19,210,000 |
| 2024-03-22 | 1.070 | 1.070 | 1.010 | 1.020 | 1.020 | 14,324,000 |
| 2024-03-21 | 1.050 | 1.090 | 1.050 | 1.070 | 1.070 | 14,726,320 |
| 2024-03-20 | 1.050 | 1.060 | 1.040 | 1.040 | 1.040 | 8,972,000 |
| 2024-03-19 | 1.090 | 1.090 | 1.030 | 1.050 | 1.050 | 28,458,000 |
| 2024-03-18 | 1.090 | 1.110 | 1.060 | 1.090 | 1.090 | 25,442,486 |
| 2024-03-15 | 1.110 | 1.110 | 1.040 | 1.070 | 1.070 | 48,750,467 |
| 2024-03-14 | 1.100 | 1.120 | 1.090 | 1.100 | 1.100 | 22,764,000 |
| 2024-03-13 | 1.140 | 1.140 | 1.090 | 1.090 | 1.090 | 34,023,290 |
| 2024-03-12 | 1.100 | 1.180 | 1.080 | 1.140 | 1.140 | 134,785,168 |
| 2024-03-11 | 1.090 | 1.110 | 1.060 | 1.100 | 1.100 | 31,076,000 |
| 2024-03-08 | 1.080 | 1.100 | 1.070 | 1.070 | 1.070 | 5,953,200 |
| 2024-03-07 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 20,174,000 |
| 2024-03-06 | 1.110 | 1.130 | 1.090 | 1.100 | 1.100 | 14,396,000 |
| 2024-03-05 | 1.100 | 1.120 | 1.070 | 1.100 | 1.100 | 17,130,000 |
| 2024-03-04 | 1.140 | 1.140 | 1.090 | 1.120 | 1.120 | 22,298,000 |
| 2024-03-01 | 1.120 | 1.150 | 1.110 | 1.140 | 1.140 | 11,364,000 |
| 2024-02-29 | 1.120 | 1.140 | 1.100 | 1.110 | 1.110 | 17,124,000 |
| 2024-02-28 | 1.170 | 1.170 | 1.110 | 1.120 | 1.120 | 27,178,000 |
| 2024-02-27 | 1.180 | 1.180 | 1.140 | 1.170 | 1.170 | 11,780,000 |
| 2024-02-26 | 1.170 | 1.200 | 1.140 | 1.180 | 1.180 | 13,980,000 |
| 2024-02-23 | 1.150 | 1.190 | 1.150 | 1.180 | 1.180 | 10,494,000 |
| 2024-02-22 | 1.160 | 1.160 | 1.130 | 1.160 | 1.160 | 11,674,000 |
| 2024-02-21 | 1.090 | 1.180 | 1.070 | 1.150 | 1.150 | 33,598,275 |
| 2024-02-20 | 1.090 | 1.110 | 1.060 | 1.090 | 1.090 | 13,490,000 |
| 2024-02-19 | 1.110 | 1.110 | 1.060 | 1.080 | 1.080 | 23,812,000 |
| 2024-02-16 | 1.030 | 1.130 | 1.010 | 1.130 | 1.130 | 7,682,000 |
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.