Southeast Asia Properties & Finance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 3.550 | 3.550 | 3.550 | 3.550 | 3.313 | 0 |
| 2022-11-17 | 3.300 | 3.550 | 3.300 | 3.550 | 3.313 | 6,000 |
| 2022-11-16 | 3.700 | 3.700 | 2.980 | 3.110 | 2.903 | 6,000 |
| 2022-11-15 | 3.460 | 3.460 | 3.460 | 3.460 | 3.229 | 0 |
| 2022-11-14 | 3.460 | 3.460 | 3.460 | 3.460 | 3.229 | 0 |
| 2022-11-11 | 3.460 | 3.460 | 3.460 | 3.460 | 3.229 | 0 |
| 2022-11-10 | 3.460 | 3.460 | 3.460 | 3.460 | 3.229 | 0 |
| 2022-11-09 | 3.460 | 3.460 | 3.460 | 3.460 | 3.229 | 0 |
| 2022-11-08 | 3.460 | 3.460 | 3.460 | 3.460 | 3.229 | 0 |
| 2022-11-07 | 3.460 | 3.460 | 3.460 | 3.460 | 3.229 | 0 |
| 2022-11-04 | 3.460 | 3.460 | 3.460 | 3.460 | 3.229 | 0 |
| 2022-11-03 | 3.460 | 3.460 | 3.460 | 3.460 | 3.229 | 0 |
| 2022-11-02 | 3.460 | 3.460 | 3.460 | 3.460 | 3.229 | 0 |
| 2022-11-01 | 3.460 | 3.460 | 3.460 | 3.460 | 3.229 | 0 |
| 2022-10-31 | 3.460 | 3.460 | 3.460 | 3.460 | 3.229 | 0 |
| 2022-10-28 | 3.460 | 3.460 | 3.460 | 3.460 | 3.229 | 0 |
| 2022-10-27 | 3.460 | 3.460 | 3.460 | 3.460 | 3.229 | 0 |
| 2022-10-26 | 3.460 | 3.460 | 3.460 | 3.460 | 3.229 | 0 |
| 2022-10-25 | 3.460 | 3.460 | 3.460 | 3.460 | 3.229 | 0 |
| 2022-10-24 | 3.460 | 3.460 | 3.460 | 3.460 | 3.229 | 0 |
| 2022-10-21 | 3.460 | 3.460 | 3.460 | 3.460 | 3.229 | 800,000 |
| 2022-10-20 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-10-19 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-10-18 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-10-17 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-10-14 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-10-13 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-10-12 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-10-11 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-10-10 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-10-07 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-10-06 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-10-05 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-10-03 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-09-30 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-09-29 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-09-28 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-09-27 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-09-26 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-09-23 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-09-22 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-09-21 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-09-20 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-09-19 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-09-16 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-09-15 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-09-14 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-09-13 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-09-09 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-09-08 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-09-07 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-09-06 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-09-05 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-09-02 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-09-01 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 0 |
| 2022-08-31 | 3.590 | 3.590 | 3.590 | 3.590 | 3.351 | 2,000 |
| 2022-08-30 | 3.400 | 3.500 | 3.400 | 3.500 | 3.267 | 61,999 |
| 2022-08-29 | 3.250 | 3.250 | 3.250 | 3.250 | 3.005 | 0 |
| 2022-08-26 | 3.250 | 3.250 | 3.250 | 3.250 | 3.005 | 0 |
| 2022-08-25 | 3.250 | 3.250 | 3.250 | 3.250 | 3.005 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.0300 HKD |
| 2025-08-26 | 0.0300 HKD |
| 2024-08-27 | 0.0300 HKD |
| 2023-08-29 | 0.0300 HKD |
| 2022-08-30 | 0.0300 HKD |
| 2021-08-31 | 0.0300 HKD |
| 2020-09-01 | 0.0300 HKD |
| 2019-09-03 | 0.0300 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.