Seazen Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.800 | 1.800 | 1.730 | 1.770 | 1.770 | 32,434,000 |
| 2025-02-07 | 1.730 | 1.810 | 1.730 | 1.790 | 1.790 | 20,653,130 |
| 2025-02-06 | 1.710 | 1.770 | 1.710 | 1.750 | 1.750 | 10,530,571 |
| 2025-02-05 | 1.740 | 1.740 | 1.700 | 1.730 | 1.730 | 11,434,000 |
| 2025-02-04 | 1.660 | 1.760 | 1.660 | 1.760 | 1.760 | 5,982,380 |
| 2025-02-03 | 1.720 | 1.720 | 1.650 | 1.690 | 1.690 | 4,922,000 |
| 2025-01-28 | 1.740 | 1.780 | 1.720 | 1.720 | 1.720 | 1,550,000 |
| 2025-01-27 | 1.730 | 1.780 | 1.730 | 1.760 | 1.760 | 11,352,000 |
| 2025-01-24 | 1.710 | 1.740 | 1.710 | 1.720 | 1.720 | 10,510,000 |
| 2025-01-23 | 1.730 | 1.770 | 1.710 | 1.720 | 1.720 | 9,128,000 |
| 2025-01-22 | 1.800 | 1.800 | 1.710 | 1.710 | 1.710 | 11,074,000 |
| 2025-01-21 | 1.780 | 1.880 | 1.780 | 1.800 | 1.800 | 20,794,000 |
| 2025-01-20 | 1.770 | 1.810 | 1.760 | 1.770 | 1.770 | 10,730,000 |
| 2025-01-17 | 1.710 | 1.790 | 1.710 | 1.770 | 1.770 | 16,848,000 |
| 2025-01-16 | 1.700 | 1.750 | 1.700 | 1.730 | 1.730 | 9,536,000 |
| 2025-01-15 | 1.700 | 1.720 | 1.680 | 1.690 | 1.690 | 10,376,000 |
| 2025-01-14 | 1.690 | 1.750 | 1.680 | 1.720 | 1.720 | 9,915,874 |
| 2025-01-13 | 1.670 | 1.710 | 1.640 | 1.700 | 1.700 | 11,640,580 |
| 2025-01-10 | 1.700 | 1.710 | 1.630 | 1.670 | 1.670 | 15,983,813 |
| 2025-01-09 | 1.700 | 1.730 | 1.690 | 1.710 | 1.710 | 6,900,000 |
| 2025-01-08 | 1.720 | 1.740 | 1.670 | 1.710 | 1.710 | 13,552,000 |
| 2025-01-07 | 1.730 | 1.760 | 1.690 | 1.740 | 1.740 | 19,126,000 |
| 2025-01-06 | 1.760 | 1.780 | 1.700 | 1.730 | 1.730 | 15,338,000 |
| 2025-01-03 | 1.760 | 1.800 | 1.750 | 1.760 | 1.760 | 7,064,000 |
| 2025-01-02 | 1.790 | 1.840 | 1.740 | 1.760 | 1.760 | 12,474,000 |
| 2024-12-31 | 1.800 | 1.850 | 1.800 | 1.820 | 1.820 | 5,094,000 |
| 2024-12-30 | 1.790 | 1.820 | 1.740 | 1.800 | 1.800 | 14,626,000 |
| 2024-12-27 | 1.800 | 1.830 | 1.760 | 1.790 | 1.790 | 18,594,944 |
| 2024-12-24 | 1.830 | 1.840 | 1.800 | 1.810 | 1.810 | 14,046,000 |
| 2024-12-23 | 1.810 | 1.830 | 1.780 | 1.810 | 1.810 | 12,520,000 |
| 2024-12-20 | 1.830 | 1.840 | 1.780 | 1.810 | 1.810 | 26,980,000 |
| 2024-12-19 | 1.850 | 1.860 | 1.810 | 1.830 | 1.830 | 21,989,500 |
| 2024-12-18 | 1.880 | 1.920 | 1.870 | 1.880 | 1.880 | 9,332,000 |
| 2024-12-17 | 1.880 | 1.910 | 1.850 | 1.890 | 1.890 | 14,405,047 |
| 2024-12-16 | 1.950 | 1.950 | 1.860 | 1.880 | 1.880 | 25,848,000 |
| 2024-12-13 | 2.060 | 2.060 | 1.930 | 1.940 | 1.940 | 26,384,000 |
| 2024-12-12 | 2.010 | 2.100 | 1.990 | 2.060 | 2.060 | 23,180,000 |
| 2024-12-11 | 2.020 | 2.050 | 2.000 | 2.000 | 2.000 | 16,550,000 |
| 2024-12-10 | 2.210 | 2.280 | 1.990 | 1.990 | 1.990 | 54,232,000 |
| 2024-12-09 | 1.960 | 2.090 | 1.920 | 2.090 | 2.090 | 34,113,320 |
| 2024-12-06 | 1.940 | 2.000 | 1.930 | 1.980 | 1.980 | 11,271,500 |
| 2024-12-05 | 1.990 | 1.990 | 1.930 | 1.940 | 1.940 | 8,259,000 |
| 2024-12-04 | 2.030 | 2.030 | 1.980 | 1.990 | 1.990 | 8,288,000 |
| 2024-12-03 | 2.000 | 2.030 | 1.960 | 2.030 | 2.030 | 20,240,000 |
| 2024-12-02 | 2.000 | 2.030 | 1.960 | 2.000 | 2.000 | 20,402,000 |
| 2024-11-29 | 1.930 | 2.020 | 1.930 | 1.990 | 1.990 | 22,124,000 |
| 2024-11-28 | 1.980 | 2.010 | 1.930 | 1.940 | 1.940 | 19,438,000 |
| 2024-11-27 | 1.920 | 1.990 | 1.870 | 1.980 | 1.980 | 11,140,000 |
| 2024-11-26 | 1.900 | 1.950 | 1.880 | 1.910 | 1.910 | 7,023,011 |
| 2024-11-25 | 1.890 | 1.910 | 1.860 | 1.900 | 1.900 | 20,466,000 |
| 2024-11-22 | 1.970 | 1.970 | 1.860 | 1.880 | 1.880 | 30,574,300 |
| 2024-11-21 | 1.980 | 2.000 | 1.920 | 1.960 | 1.960 | 37,270,989 |
| 2024-11-20 | 2.010 | 2.020 | 1.970 | 2.000 | 2.000 | 20,940,000 |
| 2024-11-19 | 2.010 | 2.040 | 1.980 | 2.010 | 2.010 | 14,316,000 |
| 2024-11-18 | 2.010 | 2.080 | 1.980 | 2.000 | 2.000 | 52,779,000 |
| 2024-11-15 | 2.060 | 2.080 | 1.980 | 1.990 | 1.990 | 38,860,000 |
| 2024-11-14 | 2.260 | 2.270 | 2.030 | 2.050 | 2.050 | 59,307,000 |
| 2024-11-13 | 2.260 | 2.260 | 2.160 | 2.220 | 2.220 | 18,866,000 |
| 2024-11-12 | 2.330 | 2.360 | 2.240 | 2.270 | 2.270 | 31,318,000 |
| 2024-11-11 | 2.350 | 2.390 | 2.300 | 2.320 | 2.320 | 42,384,142 |
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.