Seazen Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.840	2.900	2.820	2.860	2.860	7,215,524
2022-08-25	2.800	2.900	2.720	2.840	2.840	3,725,200
2022-08-24	2.820	2.820	2.720	2.770	2.770	6,968,000
2022-08-23	2.940	2.940	2.800	2.800	2.800	7,536,722
2022-08-22	2.850	3.040	2.800	2.900	2.900	18,914,000
2022-08-19	2.770	2.970	2.770	2.890	2.890	12,390,000
2022-08-18	2.820	2.870	2.770	2.790	2.790	5,574,605
2022-08-17	2.820	2.940	2.750	2.860	2.860	11,064,380
2022-08-16	2.720	2.960	2.690	2.820	2.820	32,428,000
2022-08-15	2.700	2.730	2.600	2.620	2.620	4,524,157
2022-08-12	2.580	2.700	2.500	2.690	2.690	11,253,714
2022-08-11	2.590	2.590	2.460	2.580	2.580	12,278,000
2022-08-10	2.640	2.640	2.460	2.490	2.490	11,736,380
2022-08-09	2.660	2.670	2.560	2.600	2.600	6,608,595
2022-08-08	2.650	2.760	2.580	2.590	2.590	10,710,000
2022-08-05	2.480	2.620	2.470	2.600	2.600	12,004,055
2022-08-04	2.500	2.560	2.450	2.470	2.470	9,180,309
2022-08-03	2.520	2.600	2.460	2.480	2.480	9,889,790
2022-08-02	2.620	2.630	2.510	2.560	2.560	11,724,410
2022-08-01	2.670	2.730	2.580	2.710	2.710	12,276,795
2022-07-29	2.900	2.900	2.660	2.690	2.690	18,657,238
2022-07-28	2.780	2.940	2.720	2.830	2.830	12,621,070
2022-07-27	2.910	2.910	2.730	2.760	2.760	11,345,010
2022-07-26	2.800	2.990	2.680	2.980	2.980	17,049,315
2022-07-25	2.770	2.930	2.740	2.800	2.800	14,918,591
2022-07-22	2.590	2.710	2.590	2.700	2.700	15,527,333
2022-07-21	2.670	2.700	2.580	2.600	2.600	12,636,102
2022-07-20	2.740	2.800	2.660	2.670	2.670	9,093,102
2022-07-19	2.800	2.800	2.690	2.710	2.710	9,114,865
2022-07-18	2.590	2.880	2.590	2.790	2.790	16,822,705
2022-07-15	2.790	2.790	2.570	2.570	2.570	19,152,476
2022-07-14	2.850	2.850	2.660	2.790	2.790	13,788,000
2022-07-13	2.970	2.970	2.760	2.800	2.800	20,363,130
2022-07-12	3.020	3.060	2.900	2.950	2.950	12,864,785
2022-07-11	3.300	3.300	3.010	3.020	3.020	18,353,940
2022-07-08	3.260	3.390	3.240	3.330	3.330	11,197,638
2022-07-07	3.340	3.350	3.200	3.230	3.230	13,270,306
2022-07-06	3.540	3.540	3.180	3.340	3.340	36,487,214
2022-07-05	3.610	3.670	3.500	3.540	3.540	11,695,800
2022-07-04	3.880	3.880	3.550	3.610	3.610	15,948,735
2022-06-30	3.850	4.000	3.730	3.880	3.880	17,222,788
2022-06-29	3.650	3.950	3.640	3.810	3.810	22,835,672
2022-06-28	3.790	3.790	3.630	3.670	3.670	6,832,000
2022-06-27	3.690	3.800	3.650	3.760	3.760	9,128,346
2022-06-24	3.620	3.700	3.550	3.660	3.660	8,307,142
2022-06-23	3.510	3.640	3.450	3.620	3.620	8,105,800
2022-06-22	3.690	3.730	3.500	3.520	3.520	9,354,610
2022-06-21	3.720	3.820	3.640	3.690	3.690	9,878,443
2022-06-20	3.300	3.720	3.260	3.700	3.700	27,745,724
2022-06-17	3.260	3.340	3.200	3.250	3.250	9,446,423
2022-06-16	3.410	3.410	3.280	3.300	3.300	8,886,610
2022-06-15	3.160	3.450	3.110	3.340	3.340	16,640,205
2022-06-14	3.100	3.200	3.040	3.170	3.170	9,287,743
2022-06-13	3.300	3.310	3.090	3.120	3.120	16,012,653
2022-06-10	3.390	3.430	3.330	3.360	3.360	10,161,912
2022-06-09	3.410	3.550	3.360	3.450	3.450	10,906,955
2022-06-08	3.330	3.430	3.250	3.420	3.420	11,155,942
2022-06-07	3.230	3.410	3.210	3.330	3.330	17,878,593
2022-06-06	3.290	3.290	3.120	3.270	3.270	19,434,185
2022-06-02	3.420	3.420	3.240	3.280	3.280	9,914,057

← NewerPage 18 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.