Seazen Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.210	2.250	2.160	2.240	2.240	34,307,716
2025-10-28	2.250	2.260	2.170	2.190	2.190	27,257,084
2025-10-27	2.310	2.320	2.240	2.250	2.250	22,331,040
2025-10-24	2.300	2.310	2.260	2.310	2.310	10,128,380
2025-10-23	2.310	2.320	2.250	2.290	2.290	12,650,836
2025-10-22	2.320	2.350	2.290	2.310	2.310	6,370,284
2025-10-21	2.250	2.350	2.250	2.310	2.310	16,502,000
2025-10-20	2.240	2.270	2.230	2.250	2.250	8,362,000
2025-10-17	2.280	2.310	2.210	2.230	2.230	16,028,000
2025-10-16	2.310	2.330	2.250	2.280	2.280	13,330,000
2025-10-15	2.300	2.330	2.280	2.310	2.310	10,628,300
2025-10-14	2.330	2.370	2.280	2.290	2.290	20,346,000
2025-10-13	2.330	2.350	2.280	2.330	2.330	23,230,000
2025-10-10	2.370	2.410	2.360	2.380	2.380	8,992,000
2025-10-09	2.440	2.460	2.350	2.380	2.380	33,484,000
2025-10-08	2.420	2.420	2.360	2.370	2.370	7,266,000
2025-10-06	2.420	2.450	2.390	2.430	2.430	6,308,000
2025-10-03	2.590	2.590	2.440	2.460	2.460	22,616,000
2025-10-02	2.580	2.580	2.500	2.580	2.580	20,238,118
2025-09-30	2.500	2.580	2.500	2.560	2.560	33,827,850
2025-09-29	2.470	2.520	2.430	2.500	2.500	26,766,286
2025-09-26	2.470	2.530	2.440	2.460	2.460	37,670,000
2025-09-25	2.480	2.520	2.420	2.480	2.480	30,018,000
2025-09-24	2.520	2.570	2.470	2.480	2.480	38,356,000
2025-09-23	2.640	2.670	2.480	2.490	2.490	45,104,000
2025-09-22	2.620	2.660	2.530	2.660	2.660	32,715,186
2025-09-19	2.620	2.700	2.600	2.620	2.620	50,858,000
2025-09-18	2.700	2.700	2.580	2.640	2.640	35,798,000
2025-09-17	2.600	2.720	2.600	2.710	2.710	45,280,000
2025-09-16	2.640	2.690	2.610	2.620	2.620	34,216,000
2025-09-15	2.610	2.670	2.540	2.640	2.640	39,658,000
2025-09-12	2.540	2.640	2.540	2.610	2.610	44,056,953
2025-09-11	2.500	2.540	2.460	2.530	2.530	17,742,000
2025-09-10	2.490	2.520	2.460	2.500	2.500	16,124,680
2025-09-09	2.420	2.540	2.400	2.480	2.480	55,148,952
2025-09-08	2.430	2.470	2.390	2.410	2.410	15,241,291
2025-09-05	2.360	2.420	2.360	2.420	2.420	13,970,000
2025-09-04	2.390	2.400	2.350	2.350	2.350	22,002,000
2025-09-03	2.450	2.480	2.380	2.390	2.390	28,180,000
2025-09-02	2.530	2.530	2.430	2.450	2.450	30,040,074
2025-09-01	2.520	2.610	2.480	2.530	2.530	46,358,000
2025-08-29	2.500	2.580	2.450	2.480	2.480	68,234,000
2025-08-28	2.390	2.430	2.330	2.420	2.420	33,348,000
2025-08-27	2.510	2.510	2.380	2.400	2.400	45,184,800
2025-08-26	2.640	2.650	2.450	2.500	2.500	80,228,800
2025-08-25	2.580	2.750	2.580	2.640	2.640	76,958,000
2025-08-22	2.590	2.610	2.540	2.570	2.570	23,528,000
2025-08-21	2.630	2.630	2.570	2.610	2.610	17,096,000
2025-08-20	2.630	2.640	2.550	2.630	2.630	27,184,000
2025-08-19	2.680	2.750	2.630	2.660	2.660	27,366,000
2025-08-18	2.670	2.710	2.640	2.700	2.700	26,530,000
2025-08-15	2.690	2.820	2.660	2.670	2.670	39,822,476
2025-08-14	2.670	2.780	2.670	2.690	2.690	24,782,190
2025-08-13	2.630	2.670	2.570	2.660	2.660	22,132,000
2025-08-12	2.620	2.660	2.600	2.630	2.630	15,366,000
2025-08-11	2.630	2.680	2.600	2.620	2.620	23,090,000
2025-08-08	2.620	2.660	2.580	2.640	2.640	15,448,000
2025-08-07	2.530	2.630	2.520	2.630	2.630	33,387,835
2025-08-06	2.520	2.570	2.500	2.530	2.530	14,454,000
2025-08-05	2.480	2.550	2.470	2.540	2.540	18,384,000

← NewerPage 5 of 21 · 1,233 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.