Seazen Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.480	2.550	2.470	2.540	2.540	18,384,000
2025-08-04	2.460	2.510	2.420	2.470	2.470	14,680,000
2025-08-01	2.500	2.560	2.400	2.420	2.420	34,352,245
2025-07-31	2.640	2.640	2.480	2.500	2.500	45,138,000
2025-07-30	2.690	2.790	2.640	2.660	2.660	41,060,000
2025-07-29	2.650	2.680	2.610	2.670	2.670	13,433,000
2025-07-28	2.610	2.740	2.590	2.650	2.650	37,934,857
2025-07-25	2.610	2.710	2.570	2.600	2.600	29,682,000
2025-07-24	2.530	2.610	2.500	2.610	2.610	49,394,000
2025-07-23	2.530	2.600	2.500	2.520	2.520	26,262,000
2025-07-22	2.520	2.550	2.480	2.530	2.530	35,532,000
2025-07-21	2.490	2.550	2.490	2.520	2.520	35,354,000
2025-07-18	2.520	2.560	2.470	2.490	2.490	23,066,755
2025-07-17	2.500	2.530	2.470	2.520	2.520	10,972,308
2025-07-16	2.530	2.550	2.500	2.530	2.530	12,330,285
2025-07-15	2.600	2.600	2.470	2.530	2.530	34,630,000
2025-07-14	2.600	2.650	2.580	2.590	2.590	20,753,723
2025-07-11	2.690	2.690	2.570	2.620	2.620	29,196,000
2025-07-10	2.420	2.710	2.410	2.640	2.640	88,819,522
2025-07-09	2.460	2.470	2.410	2.430	2.430	17,164,000
2025-07-08	2.420	2.460	2.400	2.460	2.460	19,152,000
2025-07-07	2.310	2.420	2.310	2.410	2.410	22,818,000
2025-07-04	2.330	2.350	2.300	2.310	2.310	17,009,000
2025-07-03	2.350	2.440	2.330	2.340	2.340	22,188,000
2025-07-02	2.330	2.370	2.330	2.350	2.350	23,961,000
2025-06-30	2.290	2.360	2.250	2.330	2.330	21,362,572
2025-06-27	2.340	2.350	2.280	2.290	2.290	17,342,953
2025-06-26	2.370	2.380	2.310	2.340	2.340	11,694,862
2025-06-25	2.370	2.400	2.330	2.360	2.360	23,274,000
2025-06-24	2.320	2.380	2.310	2.330	2.330	14,298,000
2025-06-23	2.290	2.350	2.250	2.320	2.320	35,253,144
2025-06-20	2.210	2.360	2.210	2.300	2.300	34,126,643
2025-06-19	2.250	2.270	2.190	2.210	2.210	31,936,926
2025-06-18	2.370	2.370	2.250	2.260	2.260	33,117,239
2025-06-17	2.310	2.410	2.290	2.400	2.400	70,964,000
2025-06-16	2.270	2.370	2.250	2.300	2.300	79,446,000
2025-06-13	2.270	2.290	2.200	2.270	2.270	35,144,000
2025-06-12	2.310	2.310	2.220	2.270	2.270	29,597,000
2025-06-11	2.240	2.320	2.220	2.270	2.270	35,191,246
2025-06-10	2.120	2.330	2.120	2.240	2.240	103,359,257
2025-06-09	2.070	2.100	2.050	2.090	2.090	24,844,001
2025-06-06	2.030	2.060	2.010	2.060	2.060	15,798,571
2025-06-05	2.020	2.100	2.000	2.030	2.030	36,758,000
2025-06-04	1.960	2.020	1.950	2.000	2.000	24,666,593
2025-06-03	1.920	1.970	1.920	1.960	1.960	26,922,000
2025-06-02	1.920	1.920	1.820	1.890	1.890	14,856,001
2025-05-30	1.900	1.950	1.880	1.940	1.940	26,876,000
2025-05-29	1.850	1.900	1.850	1.880	1.880	17,296,000
2025-05-28	1.900	1.910	1.850	1.850	1.850	9,686,000
2025-05-27	1.890	1.900	1.860	1.890	1.890	9,604,000
2025-05-26	1.890	1.930	1.880	1.890	1.890	7,138,001
2025-05-23	1.920	1.930	1.880	1.890	1.890	14,196,000
2025-05-22	1.930	1.930	1.860	1.880	1.880	22,462,000
2025-05-21	1.900	1.950	1.900	1.930	1.930	10,582,594
2025-05-20	1.920	1.930	1.870	1.900	1.900	14,400,000
2025-05-19	1.900	1.930	1.890	1.910	1.910	13,347,884
2025-05-16	1.910	1.920	1.870	1.900	1.900	13,110,676
2025-05-15	1.940	1.960	1.900	1.920	1.920	10,618,000
2025-05-14	1.940	1.970	1.900	1.940	1.940	13,110,020
2025-05-13	1.940	1.970	1.930	1.930	1.930	11,020,000

← NewerPage 6 of 21 · 1,234 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.