Seazen Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.410	1.430	1.400	1.410	1.410	8,701,238
2026-07-27	1.410	1.440	1.400	1.410	1.410	11,222,000
2026-07-24	1.440	1.460	1.400	1.410	1.410	34,130,000
2026-07-23	1.450	1.470	1.420	1.470	1.470	10,898,000
2026-07-22	1.420	1.460	1.400	1.450	1.450	17,905,904
2026-07-21	1.420	1.430	1.400	1.410	1.410	5,288,888
2026-07-20	1.420	1.440	1.400	1.420	1.420	15,142,000
2026-07-17	1.450	1.450	1.370	1.420	1.420	21,960,000
2026-07-16	1.430	1.470	1.420	1.440	1.440	21,554,000
2026-07-15	1.390	1.440	1.380	1.430	1.430	16,008,000
2026-07-14	1.330	1.380	1.310	1.380	1.380	11,636,000
2026-07-13	1.360	1.360	1.310	1.350	1.350	11,198,000
2026-07-10	1.340	1.390	1.320	1.360	1.360	15,506,000
2026-07-09	1.350	1.360	1.320	1.340	1.340	11,948,000
2026-07-08	1.330	1.360	1.310	1.360	1.360	10,898,000
2026-07-07	1.400	1.400	1.300	1.330	1.330	30,276,000
2026-07-06	1.380	1.420	1.370	1.400	1.400	13,968,000
2026-07-03	1.360	1.410	1.350	1.390	1.390	23,275,629
2026-07-02	1.350	1.400	1.330	1.360	1.360	31,915,100
2026-06-30	1.350	1.360	1.310	1.330	1.330	19,304,740
2026-06-29	1.310	1.380	1.310	1.360	1.360	22,180,000
2026-06-26	1.390	1.390	1.300	1.330	1.330	40,717,516
2026-06-25	1.380	1.390	1.340	1.370	1.370	19,158,000
2026-06-24	1.430	1.430	1.370	1.390	1.390	23,014,000
2026-06-23	1.460	1.460	1.410	1.430	1.430	15,596,000
2026-06-22	1.470	1.470	1.400	1.450	1.450	24,345,049
2026-06-18	1.510	1.510	1.430	1.460	1.460	43,164,152
2026-06-17	1.540	1.560	1.500	1.510	1.510	21,678,000
2026-06-16	1.660	1.660	1.530	1.550	1.550	31,358,000
2026-06-15	1.700	1.710	1.600	1.650	1.650	21,870,000
2026-06-12	1.660	1.720	1.660	1.670	1.670	21,674,949
2026-06-11	1.700	1.740	1.640	1.660	1.660	18,468,881
2026-06-10	1.630	1.720	1.610	1.710	1.710	30,435,320
2026-06-09	1.650	1.650	1.600	1.630	1.630	16,532,000
2026-06-08	1.640	1.670	1.580	1.630	1.630	27,185,336
2026-06-05	1.700	1.720	1.650	1.650	1.650	16,450,000
2026-06-04	1.790	1.790	1.690	1.700	1.700	17,966,680
2026-06-03	1.770	1.790	1.720	1.780	1.780	41,238,953
2026-06-02	1.830	1.850	1.770	1.780	1.780	28,800,000
2026-06-01	1.810	1.870	1.750	1.830	1.830	15,748,000
2026-05-29	1.820	1.890	1.810	1.820	1.820	28,810,000
2026-05-28	1.810	1.840	1.780	1.810	1.810	35,014,000
2026-05-27	1.870	1.880	1.770	1.810	1.810	40,204,000
2026-05-26	1.860	1.900	1.810	1.860	1.860	29,894,000
2026-05-22	1.980	1.990	1.620	1.860	1.860	200,332,703
2026-05-21	2.040	2.050	1.960	1.960	1.960	32,914,641
2026-05-20	2.050	2.050	2.010	2.040	2.040	12,768,500
2026-05-19	2.040	2.060	2.030	2.060	2.060	13,698,470
2026-05-18	2.150	2.150	2.020	2.050	2.050	35,834,000
2026-05-15	2.210	2.220	2.110	2.150	2.150	42,064,000
2026-05-14	2.260	2.280	2.180	2.210	2.210	20,122,980
2026-05-13	2.350	2.350	2.260	2.260	2.260	20,607,699
2026-05-12	2.370	2.410	2.330	2.360	2.360	19,488,000
2026-05-11	2.340	2.390	2.300	2.380	2.380	29,270,000
2026-05-08	2.280	2.370	2.280	2.350	2.350	29,340,430
2026-05-07	2.280	2.330	2.280	2.300	2.300	12,946,000
2026-05-06	2.200	2.320	2.190	2.280	2.280	30,490,000
2026-05-05	2.200	2.210	2.170	2.200	2.200	1,390,000
2026-05-04	2.250	2.280	2.210	2.210	2.210	2,256,000
2026-04-30	2.210	2.290	2.190	2.220	2.220	25,948,000

← NewerPage 2 of 3 · 125 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.