Southeast Asia Properties & Finance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	1.650	1.650	1.650	1.650	1.590	0
2024-11-04	1.650	1.650	1.650	1.650	1.590	0
2024-11-01	1.650	1.650	1.650	1.650	1.590	0
2024-10-31	1.700	1.700	1.650	1.650	1.590	20,000
2024-10-30	1.600	1.600	1.600	1.600	1.542	0
2024-10-29	1.600	1.600	1.600	1.600	1.542	0
2024-10-28	1.600	1.600	1.600	1.600	1.542	0
2024-10-25	1.600	1.600	1.600	1.600	1.542	0
2024-10-24	1.600	1.600	1.600	1.600	1.542	0
2024-10-23	1.600	1.600	1.600	1.600	1.542	0
2024-10-22	1.600	1.600	1.600	1.600	1.542	0
2024-10-21	1.600	1.600	1.600	1.600	1.542	0
2024-10-18	1.600	1.600	1.600	1.600	1.542	0
2024-10-17	1.600	1.600	1.600	1.600	1.542	0
2024-10-16	1.600	1.600	1.600	1.600	1.542	0
2024-10-15	1.600	1.600	1.600	1.600	1.542	0
2024-10-14	1.600	1.600	1.600	1.600	1.542	0
2024-10-10	1.600	1.600	1.600	1.600	1.542	0
2024-10-09	1.600	1.600	1.600	1.600	1.542	0
2024-10-08	1.600	1.600	1.600	1.600	1.542	0
2024-10-07	1.600	1.600	1.600	1.600	1.542	0
2024-10-04	1.600	1.600	1.600	1.600	1.542	0
2024-10-03	1.600	1.600	1.600	1.600	1.542	0
2024-10-02	1.600	1.600	1.600	1.600	1.542	0
2024-09-30	1.600	1.600	1.600	1.600	1.542	0
2024-09-27	1.600	1.600	1.600	1.600	1.542	0
2024-09-26	1.500	1.500	1.500	1.500	1.445	0
2024-09-25	1.500	1.500	1.500	1.500	1.445	0
2024-09-24	1.460	1.460	1.460	1.460	1.407	0
2024-09-23	1.460	1.460	1.460	1.460	1.407	0
2024-09-20	1.460	1.460	1.460	1.460	1.407	0
2024-09-19	1.460	1.460	1.460	1.460	1.407	0
2024-09-17	1.460	1.460	1.460	1.460	1.407	0
2024-09-16	1.460	1.460	1.460	1.460	1.407	0
2024-09-13	1.460	1.460	1.460	1.460	1.407	0
2024-09-12	1.460	1.460	1.460	1.460	1.407	0
2024-09-11	1.460	1.460	1.460	1.460	1.407	0
2024-09-10	1.460	1.460	1.460	1.460	1.407	0
2024-09-09	1.450	1.450	1.450	1.450	1.397	0
2024-09-05	1.450	1.450	1.450	1.450	1.397	0
2024-09-04	1.450	1.450	1.450	1.450	1.397	0
2024-09-03	1.450	1.450	1.450	1.450	1.397	0
2024-09-02	1.450	1.450	1.450	1.450	1.397	2,000
2024-08-30	1.320	1.320	1.320	1.320	1.272	0
2024-08-29	1.320	1.320	1.320	1.320	1.272	10,000
2024-08-28	1.320	1.320	1.320	1.320	1.272	0
2024-08-27	1.300	1.300	1.300	1.300	1.253	10,000
2024-08-26	1.320	1.350	1.320	1.350	1.272	2,000
2024-08-23	1.450	1.450	1.450	1.450	1.366	20,000
2024-08-22	1.480	1.500	1.480	1.500	1.413	98,000
2024-08-21	1.680	1.680	1.600	1.600	1.507	20,000
2024-08-20	1.830	1.830	1.700	1.710	1.611	80,000
2024-08-19	1.970	1.980	1.890	1.900	1.790	56,000
2024-08-16	2.310	2.310	2.200	2.200	2.073	15,246
2024-08-15	2.800	2.800	2.800	2.800	2.638	0
2024-08-14	2.800	2.800	2.800	2.800	2.638	92,000
2024-08-13	2.800	2.800	2.800	2.800	2.638	0
2024-08-12	2.800	2.800	2.800	2.800	2.638	0
2024-08-09	2.800	2.800	2.800	2.800	2.638	0
2024-08-08	2.800	2.800	2.800	2.800	2.638	0

← NewerPage 9 of 21 · 1,231 trading daysOlder →

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.