Seazen Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 2.660 | 2.660 | 2.410 | 2.430 | 2.430 | 33,946,341 |
| 2024-11-07 | 2.470 | 2.590 | 2.420 | 2.570 | 2.570 | 68,980,000 |
| 2024-11-06 | 2.480 | 2.530 | 2.370 | 2.470 | 2.470 | 38,084,709 |
| 2024-11-05 | 2.360 | 2.460 | 2.350 | 2.440 | 2.440 | 26,812,000 |
| 2024-11-04 | 2.410 | 2.420 | 2.310 | 2.360 | 2.360 | 15,570,000 |
| 2024-11-01 | 2.390 | 2.420 | 2.280 | 2.380 | 2.380 | 27,690,000 |
| 2024-10-31 | 2.320 | 2.470 | 2.260 | 2.350 | 2.350 | 51,516,321 |
| 2024-10-30 | 2.260 | 2.360 | 2.250 | 2.310 | 2.310 | 28,134,321 |
| 2024-10-29 | 2.330 | 2.340 | 2.240 | 2.260 | 2.260 | 28,016,000 |
| 2024-10-28 | 2.190 | 2.330 | 2.190 | 2.310 | 2.310 | 35,184,000 |
| 2024-10-25 | 2.130 | 2.190 | 2.130 | 2.180 | 2.180 | 23,756,380 |
| 2024-10-24 | 2.200 | 2.220 | 2.120 | 2.130 | 2.130 | 15,982,000 |
| 2024-10-23 | 2.190 | 2.260 | 2.140 | 2.200 | 2.200 | 25,422,000 |
| 2024-10-22 | 2.200 | 2.250 | 2.160 | 2.180 | 2.180 | 30,058,000 |
| 2024-10-21 | 2.190 | 2.200 | 2.100 | 2.170 | 2.170 | 66,664,000 |
| 2024-10-18 | 2.120 | 2.250 | 2.070 | 2.160 | 2.160 | 46,990,000 |
| 2024-10-17 | 2.370 | 2.400 | 2.060 | 2.090 | 2.090 | 118,772,000 |
| 2024-10-16 | 2.270 | 2.470 | 2.260 | 2.460 | 2.460 | 71,464,000 |
| 2024-10-15 | 2.380 | 2.400 | 2.200 | 2.220 | 2.220 | 40,168,000 |
| 2024-10-14 | 2.380 | 2.470 | 2.280 | 2.380 | 2.380 | 53,518,000 |
| 2024-10-10 | 2.330 | 2.440 | 2.260 | 2.350 | 2.350 | 82,090,000 |
| 2024-10-09 | 2.440 | 2.530 | 2.130 | 2.260 | 2.260 | 134,027,498 |
| 2024-10-08 | 2.900 | 2.920 | 2.390 | 2.390 | 2.390 | 216,668,000 |
| 2024-10-07 | 3.090 | 3.140 | 2.860 | 3.130 | 3.130 | 43,078,006 |
| 2024-10-04 | 3.190 | 3.210 | 2.920 | 3.030 | 3.030 | 48,291,150 |
| 2024-10-03 | 3.440 | 3.480 | 2.780 | 3.190 | 3.190 | 109,211,523 |
| 2024-10-02 | 2.540 | 3.210 | 2.480 | 3.180 | 3.180 | 176,362,416 |
| 2024-09-30 | 2.590 | 2.840 | 2.450 | 2.540 | 2.540 | 304,817,749 |
| 2024-09-27 | 2.030 | 2.370 | 2.010 | 2.370 | 2.370 | 211,529,700 |
| 2024-09-26 | 1.640 | 1.950 | 1.640 | 1.940 | 1.940 | 124,924,524 |
| 2024-09-25 | 1.720 | 1.760 | 1.630 | 1.640 | 1.640 | 48,619,333 |
| 2024-09-24 | 1.630 | 1.680 | 1.590 | 1.670 | 1.670 | 52,576,476 |
| 2024-09-23 | 1.610 | 1.640 | 1.590 | 1.590 | 1.590 | 20,766,000 |
| 2024-09-20 | 1.540 | 1.620 | 1.530 | 1.600 | 1.600 | 45,773,000 |
| 2024-09-19 | 1.530 | 1.570 | 1.520 | 1.540 | 1.540 | 41,924,000 |
| 2024-09-17 | 1.470 | 1.510 | 1.470 | 1.510 | 1.510 | 3,726,000 |
| 2024-09-16 | 1.430 | 1.470 | 1.410 | 1.470 | 1.470 | 8,738,000 |
| 2024-09-13 | 1.470 | 1.520 | 1.460 | 1.460 | 1.460 | 16,928,000 |
| 2024-09-12 | 1.460 | 1.500 | 1.450 | 1.460 | 1.460 | 9,512,000 |
| 2024-09-11 | 1.470 | 1.480 | 1.440 | 1.460 | 1.460 | 17,875,000 |
| 2024-09-10 | 1.480 | 1.500 | 1.450 | 1.460 | 1.460 | 12,784,000 |
| 2024-09-09 | 1.570 | 1.570 | 1.460 | 1.480 | 1.480 | 50,596,000 |
| 2024-09-05 | 1.600 | 1.660 | 1.560 | 1.590 | 1.590 | 36,838,000 |
| 2024-09-04 | 1.610 | 1.650 | 1.560 | 1.580 | 1.580 | 23,808,000 |
| 2024-09-03 | 1.590 | 1.640 | 1.580 | 1.620 | 1.620 | 30,957,250 |
| 2024-09-02 | 1.540 | 1.590 | 1.480 | 1.580 | 1.580 | 42,753,196 |
| 2024-08-30 | 1.480 | 1.640 | 1.480 | 1.570 | 1.570 | 57,457,190 |
| 2024-08-29 | 1.460 | 1.490 | 1.420 | 1.480 | 1.480 | 18,825,902 |
| 2024-08-28 | 1.480 | 1.490 | 1.450 | 1.460 | 1.460 | 9,460,000 |
| 2024-08-27 | 1.500 | 1.500 | 1.460 | 1.480 | 1.480 | 10,852,000 |
| 2024-08-26 | 1.440 | 1.510 | 1.440 | 1.510 | 1.510 | 22,864,000 |
| 2024-08-23 | 1.440 | 1.440 | 1.410 | 1.440 | 1.440 | 10,452,643 |
| 2024-08-22 | 1.460 | 1.470 | 1.410 | 1.440 | 1.440 | 14,534,000 |
| 2024-08-21 | 1.480 | 1.490 | 1.440 | 1.460 | 1.460 | 16,340,000 |
| 2024-08-20 | 1.500 | 1.520 | 1.460 | 1.480 | 1.480 | 37,476,000 |
| 2024-08-19 | 1.410 | 1.460 | 1.410 | 1.430 | 1.430 | 10,904,000 |
| 2024-08-16 | 1.440 | 1.440 | 1.400 | 1.410 | 1.410 | 7,980,000 |
| 2024-08-15 | 1.410 | 1.460 | 1.390 | 1.430 | 1.430 | 8,866,000 |
| 2024-08-14 | 1.440 | 1.450 | 1.410 | 1.420 | 1.420 | 7,720,000 |
| 2024-08-13 | 1.470 | 1.470 | 1.430 | 1.440 | 1.440 | 8,564,000 |
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.