Seazen Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.880	1.970	1.870	1.940	1.940	31,938,001
2025-05-09	1.930	1.930	1.850	1.860	1.860	32,404,000
2025-05-08	1.930	1.940	1.920	1.920	1.920	13,982,000
2025-05-07	1.980	2.030	1.920	1.930	1.930	33,874,000
2025-05-06	1.930	1.970	1.920	1.920	1.920	19,258,339
2025-05-02	1.960	1.990	1.920	1.930	1.930	5,400,000
2025-04-30	1.980	1.990	1.940	1.960	1.960	13,756,000
2025-04-29	1.940	1.950	1.900	1.940	1.940	13,742,000
2025-04-28	2.000	2.020	1.910	1.930	1.930	29,982,000
2025-04-25	2.080	2.170	1.970	2.000	2.000	55,360,000
2025-04-24	2.050	2.100	2.010	2.060	2.060	17,230,000
2025-04-23	2.120	2.120	2.040	2.040	2.040	30,462,008
2025-04-22	2.070	2.140	2.040	2.120	2.120	39,098,000
2025-04-17	1.950	2.150	1.930	2.080	2.080	66,867,000
2025-04-16	1.910	1.970	1.900	1.950	1.950	19,250,000
2025-04-15	1.960	1.960	1.900	1.920	1.920	19,012,419
2025-04-14	1.980	1.990	1.930	1.960	1.960	29,548,000
2025-04-11	1.970	2.020	1.950	1.990	1.990	33,672,000
2025-04-10	1.980	2.040	1.920	1.980	1.980	42,890,000
2025-04-09	1.750	1.990	1.700	1.980	1.980	75,226,000
2025-04-08	1.710	1.830	1.710	1.790	1.790	45,766,079
2025-04-07	1.820	1.890	1.700	1.710	1.710	62,288,000
2025-04-03	1.900	2.010	1.890	1.980	1.980	27,915,500
2025-04-02	1.940	1.970	1.920	1.940	1.940	14,396,000
2025-04-01	1.950	1.950	1.870	1.940	1.940	85,780,000
2025-03-31	2.070	2.080	1.980	2.020	2.020	42,364,000
2025-03-28	2.110	2.160	2.100	2.120	2.120	16,248,000
2025-03-27	2.110	2.150	2.070	2.110	2.110	16,736,000
2025-03-26	2.060	2.140	2.060	2.100	2.100	12,948,000
2025-03-25	2.090	2.100	2.020	2.050	2.050	19,772,700
2025-03-24	2.080	2.100	2.060	2.080	2.080	15,669,040
2025-03-21	2.130	2.140	2.060	2.060	2.060	43,118,005
2025-03-20	2.220	2.220	2.130	2.150	2.150	24,792,000
2025-03-19	2.330	2.330	2.200	2.220	2.220	24,884,583
2025-03-18	2.380	2.380	2.310	2.330	2.330	36,627,200
2025-03-17	2.250	2.370	2.240	2.350	2.350	43,397,500
2025-03-14	2.110	2.300	2.100	2.290	2.290	53,170,000
2025-03-13	2.140	2.170	2.070	2.120	2.120	18,184,500
2025-03-12	2.210	2.250	2.100	2.140	2.140	28,568,000
2025-03-11	2.180	2.200	2.140	2.180	2.180	19,698,000
2025-03-10	2.220	2.330	2.180	2.220	2.220	32,382,000
2025-03-07	2.320	2.320	2.200	2.220	2.220	47,290,000
2025-03-06	2.160	2.350	2.150	2.330	2.330	79,710,047
2025-03-05	2.080	2.200	2.070	2.140	2.140	43,755,714
2025-03-04	2.120	2.120	2.020	2.070	2.070	22,772,000
2025-03-03	2.140	2.230	2.090	2.120	2.120	34,752,352
2025-02-28	2.210	2.210	2.060	2.110	2.110	48,298,527
2025-02-27	2.160	2.230	2.110	2.200	2.200	49,466,000
2025-02-26	1.990	2.150	1.990	2.120	2.120	48,315,238
2025-02-25	1.990	2.060	1.970	2.000	2.000	21,402,000
2025-02-24	1.920	2.040	1.890	2.020	2.020	50,132,586
2025-02-21	1.870	1.940	1.850	1.930	1.930	23,582,000
2025-02-20	1.890	1.900	1.850	1.850	1.850	14,811,352
2025-02-19	1.880	1.950	1.860	1.920	1.920	18,326,500
2025-02-18	1.870	1.900	1.860	1.880	1.880	9,617,419
2025-02-17	1.870	1.940	1.860	1.870	1.870	27,361,000
2025-02-14	1.830	1.870	1.810	1.870	1.870	15,400,000
2025-02-13	1.830	1.900	1.790	1.820	1.820	38,611,600
2025-02-12	1.720	1.870	1.700	1.860	1.860	46,051,478
2025-02-11	1.770	1.790	1.700	1.700	1.700	17,478,000

← NewerPage 7 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.