Seazen Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.320	1.320	1.260	1.270	1.270	30,879,333
2023-11-15	1.330	1.360	1.300	1.320	1.320	42,308,000
2023-11-14	1.310	1.340	1.260	1.300	1.300	32,011,000
2023-11-13	1.330	1.330	1.280	1.300	1.300	9,844,000
2023-11-10	1.320	1.340	1.290	1.330	1.330	11,720,000
2023-11-09	1.380	1.390	1.310	1.310	1.310	31,044,000
2023-11-08	1.370	1.440	1.340	1.400	1.400	38,274,190
2023-11-07	1.370	1.380	1.330	1.330	1.330	9,134,000
2023-11-06	1.320	1.390	1.320	1.380	1.380	30,181,000
2023-11-03	1.270	1.310	1.250	1.310	1.310	19,466,000
2023-11-02	1.270	1.290	1.250	1.260	1.260	11,456,000
2023-11-01	1.280	1.290	1.250	1.260	1.260	15,441,000
2023-10-31	1.280	1.300	1.250	1.270	1.270	15,665,192
2023-10-30	1.290	1.320	1.280	1.300	1.300	9,318,000
2023-10-27	1.260	1.320	1.250	1.300	1.300	19,908,000
2023-10-26	1.260	1.280	1.230	1.250	1.250	11,528,000
2023-10-25	1.300	1.340	1.260	1.270	1.270	17,672,000
2023-10-24	1.260	1.290	1.230	1.270	1.270	11,331,904
2023-10-20	1.230	1.330	1.230	1.270	1.270	24,126,500
2023-10-19	1.260	1.270	1.190	1.260	1.260	32,194,800
2023-10-18	1.290	1.300	1.250	1.270	1.270	19,096,000
2023-10-17	1.310	1.330	1.290	1.300	1.300	14,304,000
2023-10-16	1.400	1.400	1.290	1.300	1.300	39,068,000
2023-10-13	1.390	1.410	1.370	1.380	1.380	10,388,000
2023-10-12	1.440	1.440	1.380	1.410	1.410	10,944,000
2023-10-11	1.350	1.420	1.340	1.390	1.390	23,464,440
2023-10-10	1.370	1.420	1.340	1.340	1.340	13,758,000
2023-10-09	1.370	1.370	1.320	1.370	1.370	18,610,000
2023-10-06	1.380	1.440	1.370	1.430	1.430	7,743,648
2023-10-05	1.380	1.410	1.360	1.380	1.380	4,938,000
2023-10-04	1.370	1.390	1.340	1.370	1.370	4,230,906
2023-10-03	1.440	1.440	1.350	1.370	1.370	6,394,000
2023-09-29	1.440	1.470	1.410	1.430	1.430	3,894,000
2023-09-28	1.420	1.430	1.380	1.400	1.400	13,886,000
2023-09-27	1.440	1.470	1.390	1.410	1.410	19,119,448
2023-09-26	1.440	1.460	1.400	1.420	1.420	17,400,000
2023-09-25	1.550	1.550	1.420	1.440	1.440	31,860,000
2023-09-22	1.500	1.560	1.450	1.560	1.560	25,009,833
2023-09-21	1.540	1.540	1.480	1.480	1.480	14,474,666
2023-09-20	1.540	1.540	1.500	1.510	1.510	11,105,000
2023-09-19	1.590	1.590	1.510	1.520	1.520	34,238,000
2023-09-18	1.660	1.660	1.560	1.570	1.570	28,711,500
2023-09-15	1.640	1.670	1.600	1.640	1.640	39,102,000
2023-09-14	1.730	1.740	1.610	1.620	1.620	44,254,000
2023-09-13	1.710	1.830	1.690	1.710	1.710	87,315,282
2023-09-12	1.690	1.740	1.620	1.700	1.700	48,621,134
2023-09-11	1.710	1.710	1.600	1.680	1.680	75,170,000
2023-09-07	1.890	1.900	1.710	1.710	1.710	88,710,000
2023-09-06	1.760	1.910	1.720	1.860	1.860	162,058,000
2023-09-05	1.820	1.840	1.720	1.750	1.750	84,460,721
2023-09-04	1.590	1.920	1.590	1.810	1.810	187,282,520
2023-08-31	1.540	1.590	1.510	1.530	1.530	99,686,000
2023-08-30	1.490	1.510	1.440	1.470	1.470	41,586,000
2023-08-29	1.370	1.480	1.360	1.480	1.480	73,984,000
2023-08-28	1.460	1.510	1.350	1.370	1.370	96,852,000
2023-08-25	1.280	1.360	1.270	1.330	1.330	55,356,000
2023-08-24	1.320	1.320	1.250	1.300	1.300	67,042,000
2023-08-23	1.310	1.330	1.270	1.300	1.300	33,552,000
2023-08-22	1.260	1.330	1.250	1.310	1.310	33,462,688
2023-08-21	1.280	1.290	1.240	1.250	1.250	45,752,000

← NewerPage 13 of 21 · 1,234 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.