Seacon Shipping Grp Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.840	2.880	2.830	2.880	2.793	22,000
2023-05-22	2.790	2.850	2.790	2.850	2.764	149,000
2023-05-19	2.810	2.820	2.800	2.800	2.715	31,000
2023-05-18	2.800	2.810	2.800	2.810	2.725	35,000
2023-05-17	2.820	2.820	2.800	2.800	2.715	104,000
2023-05-16	2.820	2.850	2.800	2.850	2.764	67,000
2023-05-15	2.730	2.830	2.730	2.820	2.735	84,000
2023-05-12	2.790	2.790	2.750	2.760	2.677	61,000
2023-05-11	2.720	2.790	2.720	2.790	2.706	108,000
2023-05-10	2.690	2.720	2.690	2.720	2.638	136,000
2023-05-09	2.720	2.720	2.660	2.690	2.609	171,000
2023-05-08	2.700	2.700	2.660	2.700	2.618	68,000
2023-05-05	2.740	2.740	2.650	2.650	2.570	103,000
2023-05-04	2.700	2.750	2.520	2.740	2.657	569,000
2023-05-03	2.800	2.820	2.750	2.820	2.735	32,000
2023-05-02	2.940	2.940	2.940	2.940	2.851	5,000
2023-04-28	2.880	2.940	2.680	2.940	2.851	173,000
2023-04-27	2.940	2.940	2.800	2.880	2.793	99,000
2023-04-26	2.900	2.940	2.800	2.940	2.851	290,000
2023-04-25	3.000	3.100	2.900	3.000	2.909	374,000
2023-04-24	2.820	3.000	2.700	3.000	2.909	250,000
2023-04-21	2.930	2.930	2.840	2.850	2.764	152,000
2023-04-20	2.920	2.930	2.850	2.930	2.841	174,000
2023-04-19	2.890	3.060	2.890	2.950	2.861	216,000
2023-04-18	3.120	3.120	2.800	2.900	2.812	488,000
2023-04-17	3.140	3.440	3.060	3.140	3.045	534,000
2023-04-14	2.980	3.210	2.980	3.140	3.045	741,000
2023-04-13	2.950	2.980	2.870	2.980	2.890	333,000
2023-04-12	2.900	2.960	2.830	2.920	2.832	536,000
2023-04-11	3.020	3.050	2.800	3.010	2.919	340,000
2023-04-06	2.980	3.020	2.670	3.020	2.929	722,000
2023-04-04	2.860	3.000	2.800	2.870	2.783	358,000
2023-04-03	2.590	3.150	2.590	2.850	2.764	2,721,000
2023-03-31	2.510	2.740	2.320	2.590	2.512	1,240,000
2023-03-30	2.580	2.700	2.310	2.480	2.405	9,335,000
2023-03-29	3.280	3.310	2.580	2.580	2.502	37,156,000

← NewerPage 15 of 15 · 876 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-28	0.2650 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.