Seazen Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	5.540	5.540	5.220	5.230	5.230	24,224,207
2021-12-01	5.630	5.630	5.630	5.630	5.630	0
2021-11-30	5.630	5.630	5.630	5.630	5.630	0
2021-11-29	5.840	5.840	5.610	5.630	5.630	7,125,257
2021-11-26	6.060	6.060	5.840	5.870	5.870	2,882,000
2021-11-25	6.070	6.200	6.050	6.100	6.100	1,265,288
2021-11-24	6.020	6.200	6.020	6.070	6.070	2,144,786
2021-11-23	6.010	6.230	5.990	6.170	6.170	3,414,000
2021-11-22	6.170	6.240	5.950	6.010	6.010	3,824,805
2021-11-19	5.840	6.330	5.840	6.150	6.150	11,917,496
2021-11-18	6.130	6.210	5.940	6.030	6.030	9,425,415
2021-11-17	6.300	6.480	6.200	6.250	6.250	3,646,595
2021-11-16	6.300	6.500	6.300	6.410	6.410	4,203,381
2021-11-15	6.430	6.560	6.280	6.290	6.290	6,428,737
2021-11-12	6.690	6.750	6.400	6.620	6.620	10,156,816
2021-11-11	6.140	6.670	6.110	6.630	6.630	17,888,232
2021-11-10	5.500	6.190	5.500	6.140	6.140	12,521,775
2021-11-09	5.610	5.630	5.450	5.580	5.580	3,942,231
2021-11-08	5.550	5.770	5.540	5.630	5.630	10,582,800
2021-11-05	5.700	5.700	5.060	5.490	5.490	33,818,842
2021-11-04	6.090	6.090	5.570	5.630	5.630	11,215,110
2021-11-03	5.860	6.000	5.850	5.950	5.950	3,826,544
2021-11-02	6.250	6.250	5.780	5.870	5.870	11,116,000
2021-11-01	6.160	6.200	6.090	6.160	6.160	7,240,845
2021-10-29	6.410	6.470	6.130	6.170	6.170	8,117,534
2021-10-28	6.500	6.580	6.410	6.420	6.420	3,630,000
2021-10-27	6.700	6.700	6.510	6.540	6.540	3,096,000
2021-10-26	6.750	6.880	6.530	6.610	6.610	6,825,150
2021-10-25	6.750	6.990	6.610	6.850	6.850	9,973,278

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.