Seazen Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.900	2.920	2.830	2.890	2.890	15,698,000
2023-02-21	2.900	3.080	2.890	2.940	2.940	34,972,000
2023-02-20	2.810	2.910	2.750	2.890	2.890	14,106,000
2023-02-17	2.850	2.920	2.780	2.800	2.800	12,001,151
2023-02-16	2.790	2.960	2.790	2.890	2.890	29,784,000
2023-02-15	2.910	2.910	2.790	2.820	2.820	14,196,794
2023-02-14	2.920	2.990	2.870	2.890	2.890	17,200,000
2023-02-13	2.860	2.980	2.760	2.940	2.940	44,374,849
2023-02-10	2.980	3.000	2.900	2.980	2.980	25,745,648
2023-02-09	2.780	3.030	2.750	2.990	2.990	43,904,000
2023-02-08	2.960	2.990	2.690	2.790	2.790	57,370,550
2023-02-07	2.850	3.000	2.810	2.910	2.910	31,199,370
2023-02-06	2.840	2.860	2.750	2.810	2.810	18,696,003
2023-02-03	2.900	2.900	2.800	2.850	2.850	27,589,676
2023-02-02	3.050	3.070	2.900	2.930	2.930	32,288,499
2023-02-01	3.120	3.120	2.970	3.010	3.010	39,512,120
2023-01-31	3.120	3.170	3.010	3.060	3.060	32,393,425
2023-01-30	3.290	3.310	3.120	3.130	3.130	27,127,109
2023-01-27	3.320	3.410	3.250	3.350	3.350	14,008,000
2023-01-26	3.190	3.330	3.160	3.320	3.320	17,245,540
2023-01-20	3.080	3.170	2.990	3.150	3.150	17,293,090
2023-01-19	2.960	3.110	2.910	3.080	3.080	15,926,000
2023-01-18	3.180	3.220	2.930	2.970	2.970	51,345,662
2023-01-17	3.190	3.200	3.070	3.160	3.160	19,907,324
2023-01-16	3.150	3.300	3.110	3.150	3.150	36,650,249
2023-01-13	3.160	3.220	3.030	3.120	3.120	36,714,000
2023-01-12	3.370	3.390	3.120	3.150	3.150	40,025,791
2023-01-11	3.360	3.520	3.310	3.330	3.330	28,020,000
2023-01-10	3.440	3.540	3.320	3.400	3.400	24,752,712
2023-01-09	3.500	3.590	3.370	3.440	3.440	33,085,108
2023-01-06	3.410	3.540	3.290	3.470	3.470	101,002,047
2023-01-05	3.270	3.320	3.130	3.250	3.250	31,907,176
2023-01-04	2.920	3.290	2.900	3.240	3.240	87,675,325
2023-01-03	2.840	2.980	2.710	2.920	2.920	32,303,994
2022-12-30	2.830	2.920	2.690	2.890	2.890	37,660,476
2022-12-29	2.850	2.850	2.660	2.820	2.820	50,947,584
2022-12-28	2.950	2.960	2.820	2.860	2.860	33,545,000
2022-12-23	2.890	2.970	2.830	2.940	2.940	17,468,432
2022-12-22	3.040	3.100	2.890	2.940	2.940	40,373,941
2022-12-21	2.960	3.080	2.900	2.960	2.960	33,818,081
2022-12-20	3.130	3.180	2.930	2.990	2.990	56,081,678
2022-12-19	3.240	3.350	3.120	3.300	3.300	54,712,769
2022-12-16	3.260	3.410	3.140	3.240	3.240	113,496,198
2022-12-15	3.160	3.280	2.880	3.180	3.180	104,880,572
2022-12-14	3.370	3.440	3.160	3.250	3.250	60,594,764
2022-12-13	3.450	3.510	3.330	3.350	3.350	69,560,209
2022-12-12	3.560	3.730	3.380	3.390	3.390	829,142,295
2022-12-09	3.820	4.130	3.820	4.060	4.060	106,784,666
2022-12-08	3.340	3.790	3.290	3.710	3.710	48,210,761
2022-12-07	3.650	3.670	3.230	3.260	3.260	64,611,785
2022-12-06	3.560	3.880	3.540	3.760	3.760	48,776,519
2022-12-05	3.550	3.720	3.400	3.690	3.690	62,492,174
2022-12-02	3.420	3.490	3.200	3.400	3.400	36,291,480
2022-12-01	3.580	3.730	3.410	3.440	3.440	81,774,452
2022-11-30	3.830	3.990	3.410	3.500	3.500	207,484,610
2022-11-29	3.990	4.200	3.640	3.800	3.800	140,122,650
2022-11-28	3.300	3.550	3.200	3.470	3.470	72,107,128
2022-11-25	3.240	3.580	3.040	3.560	3.560	135,057,780
2022-11-24	2.750	3.250	2.610	3.150	3.150	94,794,218
2022-11-23	2.570	2.710	2.450	2.550	2.550	18,878,380

← NewerPage 16 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.