Seazen Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 4.460 | 4.530 | 4.240 | 4.300 | 4.300 | 16,414,000 |
| 2022-03-01 | 4.280 | 4.410 | 4.170 | 4.390 | 4.390 | 10,841,423 |
| 2022-02-28 | 4.310 | 4.350 | 4.010 | 4.120 | 4.120 | 48,478,949 |
| 2022-02-25 | 4.560 | 4.600 | 4.260 | 4.300 | 4.300 | 19,444,566 |
| 2022-02-24 | 4.880 | 4.880 | 4.460 | 4.500 | 4.500 | 14,822,737 |
| 2022-02-23 | 4.970 | 4.990 | 4.790 | 4.830 | 4.830 | 10,726,831 |
| 2022-02-22 | 5.200 | 5.200 | 4.980 | 4.990 | 4.990 | 12,250,000 |
| 2022-02-21 | 5.340 | 5.370 | 5.160 | 5.200 | 5.200 | 11,880,000 |
| 2022-02-18 | 5.120 | 5.420 | 5.120 | 5.310 | 5.310 | 6,466,000 |
| 2022-02-17 | 5.240 | 5.240 | 5.060 | 5.110 | 5.110 | 6,597,334 |
| 2022-02-16 | 5.250 | 5.300 | 5.140 | 5.190 | 5.190 | 5,726,421 |
| 2022-02-15 | 5.400 | 5.400 | 5.080 | 5.160 | 5.160 | 10,294,000 |
| 2022-02-14 | 5.790 | 5.790 | 5.350 | 5.370 | 5.370 | 7,466,742 |
| 2022-02-11 | 5.810 | 5.990 | 5.660 | 5.820 | 5.820 | 12,583,249 |
| 2022-02-10 | 5.410 | 5.610 | 5.340 | 5.600 | 5.600 | 11,559,090 |
| 2022-02-09 | 5.450 | 5.630 | 5.390 | 5.430 | 5.430 | 5,174,238 |
| 2022-02-08 | 5.470 | 5.540 | 5.330 | 5.380 | 5.380 | 4,153,524 |
| 2022-02-07 | 5.400 | 5.540 | 5.190 | 5.410 | 5.410 | 6,456,610 |
| 2022-02-04 | 5.400 | 5.440 | 5.250 | 5.360 | 5.360 | 1,825,416 |
| 2022-01-31 | 5.160 | 5.340 | 5.000 | 5.270 | 5.270 | 2,904,453 |
| 2022-01-28 | 5.420 | 5.420 | 5.140 | 5.160 | 5.160 | 4,017,600 |
| 2022-01-27 | 5.490 | 5.490 | 5.240 | 5.340 | 5.340 | 7,846,000 |
| 2022-01-26 | 5.660 | 5.810 | 5.450 | 5.500 | 5.500 | 14,426,300 |
| 2022-01-25 | 6.000 | 6.110 | 5.610 | 5.650 | 5.650 | 8,046,710 |
| 2022-01-24 | 6.010 | 6.210 | 5.890 | 6.110 | 6.110 | 9,751,215 |
| 2022-01-21 | 5.950 | 6.030 | 5.800 | 6.010 | 6.010 | 5,088,000 |
| 2022-01-20 | 5.730 | 6.000 | 5.730 | 5.950 | 5.950 | 15,785,966 |
| 2022-01-19 | 5.410 | 5.570 | 5.390 | 5.530 | 5.530 | 9,476,507 |
| 2022-01-18 | 5.310 | 5.490 | 5.260 | 5.370 | 5.370 | 5,867,190 |
| 2022-01-17 | 5.320 | 5.360 | 5.200 | 5.250 | 5.250 | 3,751,213 |
| 2022-01-14 | 5.450 | 5.450 | 5.250 | 5.340 | 5.340 | 8,097,600 |
| 2022-01-13 | 5.510 | 5.570 | 5.260 | 5.350 | 5.350 | 13,288,599 |
| 2022-01-12 | 5.650 | 5.690 | 5.530 | 5.590 | 5.590 | 5,135,190 |
| 2022-01-11 | 5.530 | 5.800 | 5.400 | 5.680 | 5.680 | 18,270,000 |
| 2022-01-10 | 5.430 | 5.540 | 5.280 | 5.490 | 5.490 | 18,515,061 |
| 2022-01-07 | 5.020 | 5.430 | 5.020 | 5.430 | 5.430 | 10,513,728 |
| 2022-01-06 | 5.180 | 5.290 | 5.000 | 5.120 | 5.120 | 7,681,954 |
| 2022-01-05 | 5.130 | 5.290 | 5.060 | 5.180 | 5.180 | 5,300,000 |
| 2022-01-04 | 5.110 | 5.350 | 5.110 | 5.180 | 5.180 | 4,052,000 |
| 2022-01-03 | 5.200 | 5.200 | 4.980 | 5.100 | 5.100 | 5,434,000 |
| 2021-12-31 | 5.300 | 5.320 | 5.200 | 5.270 | 5.270 | 1,130,879 |
| 2021-12-30 | 5.120 | 5.180 | 5.050 | 5.120 | 5.120 | 3,834,872 |
| 2021-12-29 | 5.210 | 5.210 | 5.080 | 5.120 | 5.120 | 3,145,260 |
| 2021-12-28 | 5.170 | 5.270 | 5.120 | 5.170 | 5.170 | 6,336,000 |
| 2021-12-24 | 5.400 | 5.520 | 5.150 | 5.160 | 5.160 | 5,135,393 |
| 2021-12-23 | 5.150 | 5.620 | 5.020 | 5.520 | 5.520 | 25,247,885 |
| 2021-12-22 | 4.930 | 5.210 | 4.930 | 5.200 | 5.200 | 14,410,619 |
| 2021-12-21 | 4.620 | 5.120 | 4.620 | 5.100 | 5.100 | 14,854,865 |
| 2021-12-20 | 4.810 | 4.970 | 4.630 | 4.650 | 4.650 | 11,913,150 |
| 2021-12-17 | 4.890 | 4.990 | 4.830 | 4.830 | 4.830 | 7,807,169 |
| 2021-12-16 | 4.900 | 5.100 | 4.800 | 4.930 | 4.930 | 7,506,882 |
| 2021-12-15 | 4.880 | 5.150 | 4.850 | 4.890 | 4.890 | 10,181,619 |
| 2021-12-14 | 5.150 | 5.170 | 4.880 | 4.900 | 4.900 | 17,002,865 |
| 2021-12-13 | 5.420 | 5.490 | 5.160 | 5.210 | 5.210 | 10,010,390 |
| 2021-12-10 | 5.680 | 5.790 | 5.360 | 5.420 | 5.420 | 10,112,591 |
| 2021-12-09 | 5.650 | 5.830 | 5.490 | 5.770 | 5.770 | 6,520,000 |
| 2021-12-08 | 5.570 | 5.660 | 5.460 | 5.470 | 5.470 | 5,904,000 |
| 2021-12-07 | 5.400 | 5.680 | 5.340 | 5.570 | 5.570 | 16,595,069 |
| 2021-12-06 | 5.300 | 5.530 | 5.190 | 5.240 | 5.240 | 7,668,134 |
| 2021-12-03 | 5.230 | 5.380 | 5.230 | 5.310 | 5.310 | 6,739,745 |
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.