Seazen Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 3.310 | 3.520 | 3.300 | 3.360 | 3.360 | 13,690,357 |
| 2022-05-31 | 3.130 | 3.350 | 3.120 | 3.330 | 3.330 | 28,852,202 |
| 2022-05-30 | 3.200 | 3.200 | 3.100 | 3.110 | 3.110 | 9,232,468 |
| 2022-05-27 | 3.210 | 3.270 | 3.080 | 3.170 | 3.170 | 9,005,000 |
| 2022-05-26 | 3.200 | 3.240 | 3.040 | 3.160 | 3.160 | 15,649,702 |
| 2022-05-25 | 3.130 | 3.170 | 3.100 | 3.140 | 3.140 | 6,302,595 |
| 2022-05-24 | 3.200 | 3.260 | 3.030 | 3.130 | 3.130 | 9,328,385 |
| 2022-05-23 | 3.350 | 3.400 | 3.140 | 3.180 | 3.180 | 14,077,809 |
| 2022-05-20 | 3.480 | 3.600 | 3.310 | 3.400 | 3.400 | 23,544,472 |
| 2022-05-19 | 3.210 | 3.480 | 3.160 | 3.400 | 3.400 | 16,721,602 |
| 2022-05-18 | 3.270 | 3.360 | 3.160 | 3.300 | 3.300 | 8,444,529 |
| 2022-05-17 | 3.190 | 3.280 | 3.110 | 3.270 | 3.270 | 10,414,000 |
| 2022-05-16 | 3.270 | 3.350 | 3.050 | 3.170 | 3.170 | 23,514,124 |
| 2022-05-13 | 2.840 | 3.070 | 2.820 | 3.040 | 3.040 | 14,760,604 |
| 2022-05-12 | 2.970 | 2.970 | 2.730 | 2.790 | 2.790 | 17,651,861 |
| 2022-05-11 | 3.030 | 3.080 | 2.970 | 2.990 | 2.990 | 10,802,216 |
| 2022-05-10 | 3.010 | 3.100 | 2.890 | 3.040 | 3.040 | 19,602,008 |
| 2022-05-06 | 3.300 | 3.330 | 3.100 | 3.130 | 3.130 | 19,933,133 |
| 2022-05-05 | 3.650 | 3.650 | 3.370 | 3.410 | 3.410 | 17,111,523 |
| 2022-05-04 | 3.680 | 3.680 | 3.440 | 3.500 | 3.500 | 5,660,695 |
| 2022-05-03 | 3.350 | 3.690 | 3.270 | 3.600 | 3.600 | 13,228,158 |
| 2022-04-29 | 3.300 | 3.440 | 3.020 | 3.350 | 3.350 | 44,000,602 |
| 2022-04-28 | 3.300 | 3.390 | 3.140 | 3.290 | 3.290 | 9,943,197 |
| 2022-04-27 | 3.190 | 3.340 | 3.150 | 3.300 | 3.300 | 13,815,261 |
| 2022-04-26 | 3.320 | 3.450 | 3.280 | 3.340 | 3.340 | 11,152,585 |
| 2022-04-25 | 3.410 | 3.470 | 3.100 | 3.280 | 3.280 | 24,021,781 |
| 2022-04-22 | 3.500 | 3.630 | 3.370 | 3.460 | 3.460 | 29,334,190 |
| 2022-04-21 | 3.740 | 3.870 | 3.500 | 3.550 | 3.550 | 22,702,666 |
| 2022-04-20 | 4.160 | 4.190 | 3.740 | 3.820 | 3.820 | 21,948,806 |
| 2022-04-19 | 4.470 | 4.470 | 4.060 | 4.160 | 4.160 | 17,123,000 |
| 2022-04-14 | 4.440 | 4.590 | 4.320 | 4.530 | 4.530 | 19,712,000 |
| 2022-04-13 | 4.170 | 4.380 | 4.120 | 4.330 | 4.330 | 15,280,000 |
| 2022-04-12 | 4.400 | 4.470 | 4.150 | 4.230 | 4.230 | 22,752,389 |
| 2022-04-11 | 4.830 | 4.830 | 4.320 | 4.400 | 4.400 | 15,395,036 |
| 2022-04-08 | 4.680 | 4.920 | 4.620 | 4.840 | 4.840 | 20,967,684 |
| 2022-04-07 | 5.070 | 5.160 | 4.660 | 4.680 | 4.680 | 37,922,590 |
| 2022-04-06 | 4.840 | 5.200 | 4.840 | 5.070 | 5.070 | 53,543,958 |
| 2022-04-04 | 4.320 | 5.240 | 4.320 | 5.070 | 5.070 | 40,755,471 |
| 2022-04-01 | 4.220 | 4.340 | 3.890 | 4.320 | 4.320 | 28,768,560 |
| 2022-03-31 | 4.110 | 4.470 | 3.980 | 4.220 | 4.220 | 29,836,302 |
| 2022-03-30 | 3.800 | 4.300 | 3.760 | 4.230 | 4.230 | 36,779,429 |
| 2022-03-29 | 3.700 | 4.030 | 3.700 | 3.750 | 3.750 | 30,832,866 |
| 2022-03-28 | 3.730 | 3.830 | 3.530 | 3.810 | 3.810 | 21,961,480 |
| 2022-03-25 | 3.780 | 4.020 | 3.680 | 3.730 | 3.730 | 22,276,000 |
| 2022-03-24 | 3.990 | 4.180 | 3.760 | 3.820 | 3.820 | 30,506,057 |
| 2022-03-23 | 4.060 | 4.410 | 3.920 | 4.070 | 4.070 | 36,302,621 |
| 2022-03-22 | 3.580 | 4.070 | 3.430 | 4.040 | 4.040 | 52,663,785 |
| 2022-03-21 | 4.060 | 4.100 | 3.570 | 3.640 | 3.640 | 38,263,667 |
| 2022-03-18 | 3.980 | 4.240 | 3.710 | 3.970 | 3.970 | 90,179,449 |
| 2022-03-17 | 3.250 | 4.190 | 3.180 | 4.180 | 4.180 | 81,030,887 |
| 2022-03-16 | 2.690 | 2.860 | 2.330 | 2.830 | 2.830 | 81,096,411 |
| 2022-03-15 | 2.740 | 2.910 | 2.430 | 2.460 | 2.460 | 44,716,751 |
| 2022-03-14 | 3.250 | 3.290 | 2.700 | 2.830 | 2.830 | 44,777,810 |
| 2022-03-11 | 3.400 | 3.460 | 3.130 | 3.360 | 3.360 | 23,822,924 |
| 2022-03-10 | 3.650 | 3.650 | 3.420 | 3.460 | 3.460 | 13,134,522 |
| 2022-03-09 | 3.660 | 3.730 | 3.300 | 3.500 | 3.500 | 36,033,564 |
| 2022-03-08 | 4.200 | 4.240 | 3.620 | 3.660 | 3.660 | 36,106,594 |
| 2022-03-07 | 4.260 | 4.340 | 4.010 | 4.190 | 4.190 | 14,902,265 |
| 2022-03-04 | 4.300 | 4.420 | 4.200 | 4.330 | 4.330 | 7,471,553 |
| 2022-03-03 | 4.440 | 4.520 | 4.350 | 4.400 | 4.400 | 8,054,401 |
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.