Seazen Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.030	1.040	0.980	1.020	1.020	4,886,000
2024-02-14	1.020	1.030	0.960	1.030	1.030	6,133,700
2024-02-09	1.060	1.060	1.000	1.010	1.010	6,828,000
2024-02-08	1.030	1.080	1.030	1.080	1.080	27,020,000
2024-02-07	1.050	1.060	1.010	1.030	1.030	25,096,000
2024-02-06	0.990	1.050	0.960	1.040	1.040	31,832,000
2024-02-05	1.010	1.010	0.940	0.970	0.970	32,437,450
2024-02-02	1.040	1.090	0.980	1.000	1.000	39,424,000
2024-02-01	1.080	1.080	1.020	1.030	1.030	25,862,000
2024-01-31	1.090	1.090	1.050	1.070	1.070	21,950,571
2024-01-30	1.150	1.150	1.080	1.090	1.090	32,662,000
2024-01-29	1.230	1.260	1.140	1.150	1.150	39,036,000
2024-01-26	1.190	1.270	1.170	1.190	1.190	73,212,096
2024-01-25	1.100	1.210	1.070	1.190	1.190	64,002,792
2024-01-24	1.000	1.060	0.980	1.060	1.060	23,565,800
2024-01-23	0.960	1.020	0.950	0.980	0.980	23,827,350
2024-01-22	1.030	1.040	0.940	0.960	0.960	30,128,000
2024-01-19	1.040	1.060	1.010	1.040	1.040	20,922,000
2024-01-18	1.000	1.050	0.990	1.040	1.040	25,800,000
2024-01-17	1.040	1.040	0.990	1.000	1.000	26,144,000
2024-01-16	1.090	1.090	1.020	1.030	1.030	31,286,000
2024-01-15	1.110	1.110	1.060	1.090	1.090	13,918,000
2024-01-12	1.120	1.140	1.090	1.100	1.100	9,516,571
2024-01-11	1.100	1.150	1.090	1.130	1.130	12,066,000
2024-01-10	1.090	1.120	1.070	1.100	1.100	11,462,001
2024-01-09	1.120	1.130	1.090	1.090	1.090	13,736,000
2024-01-08	1.180	1.180	1.100	1.110	1.110	22,144,000
2024-01-05	1.190	1.210	1.150	1.160	1.160	19,207,884
2024-01-04	1.220	1.220	1.180	1.180	1.180	9,372,000
2024-01-03	1.240	1.240	1.200	1.220	1.220	12,712,000
2024-01-02	1.270	1.280	1.220	1.220	1.220	14,296,000
2023-12-29	1.260	1.290	1.250	1.270	1.270	10,218,000
2023-12-28	1.200	1.280	1.200	1.260	1.260	15,512,000
2023-12-27	1.250	1.250	1.170	1.200	1.200	44,634,000
2023-12-22	1.310	1.310	1.240	1.250	1.250	15,606,000
2023-12-21	1.270	1.300	1.250	1.300	1.300	11,582,000
2023-12-20	1.270	1.290	1.250	1.270	1.270	13,496,000
2023-12-19	1.310	1.310	1.240	1.250	1.250	23,714,000
2023-12-18	1.320	1.360	1.300	1.320	1.320	12,069,513
2023-12-15	1.310	1.370	1.300	1.350	1.350	35,260,939
2023-12-14	1.290	1.320	1.260	1.270	1.270	15,954,000
2023-12-13	1.310	1.310	1.250	1.260	1.260	25,440,000
2023-12-12	1.280	1.360	1.250	1.320	1.320	36,902,476
2023-12-11	1.270	1.270	1.220	1.260	1.260	20,756,000
2023-12-08	1.320	1.340	1.260	1.260	1.260	17,866,000
2023-12-07	1.320	1.330	1.290	1.320	1.320	9,298,217
2023-12-06	1.330	1.340	1.300	1.320	1.320	14,038,065
2023-12-05	1.340	1.380	1.290	1.310	1.310	25,567,000
2023-12-04	1.420	1.440	1.330	1.340	1.340	38,455,000
2023-12-01	1.440	1.470	1.400	1.430	1.430	14,037,000
2023-11-30	1.440	1.490	1.430	1.440	1.440	23,517,368
2023-11-29	1.530	1.530	1.440	1.450	1.450	26,736,012
2023-11-28	1.550	1.580	1.500	1.520	1.520	25,042,000
2023-11-27	1.630	1.650	1.490	1.540	1.540	43,586,000
2023-11-24	1.600	1.640	1.540	1.600	1.600	65,960,000
2023-11-23	1.450	1.590	1.410	1.590	1.590	119,465,405
2023-11-22	1.420	1.470	1.390	1.420	1.420	41,532,000
2023-11-21	1.340	1.470	1.340	1.400	1.400	141,720,000
2023-11-20	1.270	1.290	1.240	1.260	1.260	16,498,000
2023-11-17	1.260	1.270	1.230	1.240	1.240	16,494,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.