Seazen Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.410	1.420	1.360	1.380	1.380	26,670,000
2023-05-22	1.420	1.460	1.390	1.400	1.400	15,866,190
2023-05-19	1.440	1.450	1.400	1.420	1.420	24,442,000
2023-05-18	1.450	1.460	1.420	1.440	1.440	15,040,000
2023-05-17	1.490	1.530	1.410	1.420	1.420	48,546,000
2023-05-16	1.540	1.560	1.470	1.500	1.500	47,804,000
2023-05-15	1.580	1.600	1.520	1.540	1.540	25,121,792
2023-05-12	1.630	1.640	1.570	1.580	1.580	23,314,000
2023-05-11	1.640	1.660	1.600	1.630	1.630	11,812,000
2023-05-10	1.660	1.660	1.610	1.640	1.640	16,485,420
2023-05-09	1.700	1.800	1.650	1.670	1.670	37,208,000
2023-05-08	1.710	1.710	1.640	1.700	1.700	21,938,780
2023-05-05	1.630	1.750	1.630	1.700	1.700	53,668,000
2023-05-04	1.620	1.680	1.600	1.630	1.630	28,093,400
2023-05-03	1.610	1.620	1.570	1.590	1.590	6,922,695
2023-05-02	1.700	1.750	1.610	1.630	1.630	10,365,084
2023-04-28	1.710	1.740	1.670	1.680	1.680	28,501,278
2023-04-27	1.750	1.750	1.690	1.700	1.700	20,026,000
2023-04-26	1.760	1.810	1.690	1.740	1.740	27,778,000
2023-04-25	1.800	1.820	1.750	1.760	1.760	12,490,000
2023-04-24	1.830	1.830	1.770	1.800	1.800	20,554,000
2023-04-21	1.890	1.950	1.820	1.830	1.830	27,510,000
2023-04-20	1.940	1.950	1.860	1.870	1.870	29,808,000
2023-04-19	2.020	2.020	1.920	1.940	1.940	22,473,192
2023-04-18	2.080	2.140	2.000	2.030	2.030	24,832,000
2023-04-17	2.120	2.120	2.060	2.100	2.100	17,785,361
2023-04-14	2.190	2.190	2.080	2.110	2.110	19,437,810
2023-04-13	2.160	2.180	2.090	2.180	2.180	21,917,054
2023-04-12	2.140	2.200	2.100	2.190	2.190	43,790,852
2023-04-11	2.000	2.150	1.990	2.120	2.120	55,163,726
2023-04-06	1.940	1.950	1.830	1.880	1.880	52,983,282
2023-04-04	2.080	2.080	1.920	1.950	1.950	42,257,905
2023-04-03	2.020	2.210	2.020	2.050	2.050	31,043,000
2023-03-31	2.180	2.190	2.010	2.030	2.030	51,161,690
2023-03-30	2.100	2.200	2.070	2.160	2.160	35,651,240
2023-03-29	2.110	2.150	2.060	2.110	2.110	17,342,270
2023-03-28	2.100	2.110	2.060	2.080	2.080	18,904,000
2023-03-27	2.160	2.190	2.030	2.080	2.080	28,404,000
2023-03-24	2.140	2.230	2.050	2.140	2.140	42,786,810
2023-03-23	2.150	2.180	2.100	2.140	2.140	31,214,000
2023-03-22	2.140	2.270	2.140	2.170	2.170	21,874,000
2023-03-21	2.120	2.190	2.100	2.130	2.130	12,837,291
2023-03-20	2.220	2.230	2.080	2.120	2.120	20,782,819
2023-03-17	2.150	2.260	2.130	2.220	2.220	52,718,623
2023-03-16	2.080	2.170	2.070	2.110	2.110	14,419,370
2023-03-15	2.110	2.200	2.080	2.110	2.110	30,952,000
2023-03-14	2.160	2.220	2.040	2.090	2.090	37,749,046
2023-03-13	2.230	2.250	2.130	2.170	2.170	88,770,408
2023-03-10	2.220	2.320	2.190	2.230	2.230	32,311,333
2023-03-09	2.310	2.430	2.250	2.280	2.280	43,824,860
2023-03-08	2.510	2.510	2.300	2.320	2.320	56,666,952
2023-03-07	2.630	2.660	2.470	2.510	2.510	36,410,000
2023-03-06	2.700	2.720	2.580	2.640	2.640	30,868,000
2023-03-03	2.680	2.780	2.640	2.740	2.740	25,783,047
2023-03-02	2.710	2.740	2.620	2.650	2.650	24,046,000
2023-03-01	2.620	2.780	2.590	2.770	2.770	23,301,574
2023-02-28	2.720	2.750	2.590	2.630	2.630	34,424,000
2023-02-27	2.800	2.820	2.690	2.710	2.710	14,338,190
2023-02-24	2.840	2.870	2.720	2.820	2.820	12,814,000
2023-02-23	2.890	2.940	2.840	2.870	2.870	10,728,540

← NewerPage 15 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.