Seazen Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.920	2.980	2.520	2.570	2.570	29,527,749
2022-11-21	2.800	2.800	2.650	2.750	2.750	18,348,122
2022-11-18	3.000	3.070	2.790	2.810	2.810	38,290,322
2022-11-17	2.900	3.050	2.810	2.880	2.880	77,997,845
2022-11-16	3.260	3.260	2.740	2.830	2.830	77,075,268
2022-11-15	3.350	3.690	3.190	3.260	3.260	105,967,421
2022-11-14	3.510	3.990	3.240	3.470	3.470	146,050,611
2022-11-11	2.280	3.160	2.280	3.060	3.060	129,683,964
2022-11-10	1.920	2.050	1.890	1.990	1.990	32,159,141
2022-11-09	1.780	2.130	1.770	1.980	1.980	47,705,227
2022-11-08	1.700	1.790	1.630	1.680	1.680	17,946,000
2022-11-07	1.560	1.740	1.550	1.700	1.700	30,782,520
2022-11-04	1.360	1.600	1.350	1.590	1.590	34,085,209
2022-11-03	1.420	1.430	1.340	1.350	1.350	16,391,855
2022-11-02	1.340	1.450	1.310	1.440	1.440	23,625,487
2022-11-01	1.220	1.350	1.220	1.340	1.340	44,208,226
2022-10-31	1.340	1.340	1.240	1.260	1.260	39,896,226
2022-10-28	1.480	1.500	1.350	1.380	1.380	20,658,141
2022-10-27	1.550	1.590	1.480	1.490	1.490	17,306,000
2022-10-26	1.510	1.580	1.490	1.510	1.510	14,820,380
2022-10-25	1.620	1.640	1.500	1.510	1.510	17,132,325
2022-10-24	1.740	1.740	1.600	1.600	1.600	12,154,110
2022-10-21	1.740	1.800	1.710	1.740	1.740	13,651,104
2022-10-20	1.610	1.800	1.570	1.730	1.730	30,303,947
2022-10-19	1.680	1.760	1.600	1.610	1.610	16,752,337
2022-10-18	1.720	1.740	1.650	1.660	1.660	10,011,570
2022-10-17	1.720	1.730	1.660	1.700	1.700	12,390,857
2022-10-14	1.650	1.770	1.640	1.720	1.720	22,221,453
2022-10-13	1.770	1.770	1.590	1.610	1.610	19,372,518
2022-10-12	1.700	1.790	1.670	1.740	1.740	33,842,495
2022-10-11	1.790	1.790	1.610	1.700	1.700	19,552,382
2022-10-10	1.800	1.890	1.760	1.760	1.760	20,619,190
2022-10-07	1.890	1.910	1.740	1.760	1.760	12,108,000
2022-10-06	1.980	2.090	1.880	1.890	1.890	6,926,000
2022-10-05	2.000	2.060	1.940	1.960	1.960	12,503,505
2022-10-03	1.900	2.010	1.900	1.970	1.970	13,498,873
2022-09-30	1.830	1.950	1.830	1.840	1.840	14,808,932
2022-09-29	2.100	2.100	1.800	1.820	1.820	11,894,778
2022-09-28	2.200	2.200	2.030	2.050	2.050	18,514,633
2022-09-27	2.110	2.230	2.090	2.220	2.220	16,256,000
2022-09-26	2.220	2.250	2.070	2.110	2.110	20,863,500
2022-09-23	2.290	2.330	2.200	2.210	2.210	15,158,872
2022-09-22	2.350	2.360	2.250	2.280	2.280	15,926,111
2022-09-21	2.480	2.480	2.340	2.340	2.340	17,592,000
2022-09-20	2.590	2.640	2.460	2.480	2.480	14,068,000
2022-09-19	2.720	2.740	2.510	2.560	2.560	12,987,421
2022-09-16	2.890	2.890	2.720	2.720	2.720	14,708,598
2022-09-15	2.760	2.990	2.760	2.880	2.880	22,809,980
2022-09-14	2.750	2.850	2.730	2.760	2.760	6,746,025
2022-09-13	2.940	2.940	2.770	2.790	2.790	12,068,436
2022-09-09	2.580	2.930	2.580	2.900	2.900	29,198,003
2022-09-08	2.650	2.650	2.560	2.570	2.570	5,554,212
2022-09-07	2.630	2.710	2.570	2.650	2.650	11,662,000
2022-09-06	2.510	2.670	2.500	2.670	2.670	16,354,586
2022-09-05	2.470	2.530	2.420	2.510	2.510	13,722,003
2022-09-02	2.640	2.640	2.450	2.480	2.480	19,780,000
2022-09-01	2.600	2.770	2.580	2.640	2.640	11,732,000
2022-08-31	2.690	2.770	2.590	2.620	2.620	24,800,000
2022-08-30	2.750	2.850	2.620	2.660	2.660	15,686,895
2022-08-29	2.820	2.820	2.710	2.740	2.740	5,356,000

← NewerPage 17 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.