Four Seas Mercantile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	2.700	2.700	2.700	2.700	2.349	0
2023-02-17	2.700	2.700	2.700	2.700	2.349	0
2023-02-16	2.700	2.700	2.700	2.700	2.349	0
2023-02-15	2.700	2.700	2.700	2.700	2.349	0
2023-02-14	2.700	2.700	2.700	2.700	2.349	0
2023-02-13	2.700	2.700	2.700	2.700	2.349	0
2023-02-10	2.700	2.700	2.700	2.700	2.349	0
2023-02-09	2.700	2.700	2.700	2.700	2.349	0
2023-02-08	2.700	2.700	2.700	2.700	2.349	0
2023-02-07	2.700	2.700	2.700	2.700	2.349	0
2023-02-06	2.700	2.700	2.700	2.700	2.349	0
2023-02-03	2.700	2.700	2.700	2.700	2.349	0
2023-02-02	2.700	2.700	2.700	2.700	2.349	0
2023-02-01	2.600	2.700	2.580	2.700	2.349	32,000
2023-01-31	2.420	2.480	2.350	2.480	2.157	24,000
2023-01-30	2.480	2.480	2.480	2.480	2.157	0
2023-01-27	2.480	2.480	2.480	2.480	2.157	20,000
2023-01-26	2.500	2.530	2.500	2.510	2.183	10,000
2023-01-20	2.620	2.620	2.550	2.550	2.218	14,000
2023-01-19	2.620	2.620	2.620	2.620	2.279	0
2023-01-18	2.580	2.620	2.580	2.620	2.279	8,000
2023-01-17	2.680	2.680	2.680	2.680	2.331	0
2023-01-16	2.680	2.680	2.680	2.680	2.331	110,000
2023-01-13	2.680	2.680	2.680	2.680	2.331	0
2023-01-12	2.680	2.680	2.680	2.680	2.331	0
2023-01-11	2.680	2.680	2.680	2.680	2.331	0
2023-01-10	2.680	2.680	2.680	2.680	2.331	0
2023-01-09	2.680	2.680	2.680	2.680	2.331	0
2023-01-06	2.680	2.680	2.680	2.680	2.331	0
2023-01-05	2.680	2.680	2.680	2.680	2.331	0
2023-01-04	2.680	2.680	2.680	2.680	2.331	2,000
2023-01-03	2.700	2.700	2.700	2.700	2.349	0
2022-12-30	2.700	2.700	2.700	2.700	2.349	0
2022-12-29	2.700	2.700	2.700	2.700	2.349	0
2022-12-28	2.650	2.700	2.650	2.700	2.349	18,000
2022-12-23	2.650	2.700	2.650	2.700	2.349	16,000
2022-12-22	2.650	2.700	2.650	2.700	2.349	10,000
2022-12-21	2.600	2.700	2.600	2.700	2.349	12,000
2022-12-20	2.500	2.800	2.500	2.660	2.314	24,000
2022-12-19	2.700	2.700	2.700	2.700	2.349	14,000
2022-12-16	2.700	2.700	2.700	2.700	2.349	0
2022-12-15	2.700	2.700	2.700	2.700	2.349	0
2022-12-14	2.700	2.700	2.700	2.700	2.349	0
2022-12-13	2.700	2.700	2.700	2.700	2.349	0
2022-12-12	2.700	2.700	2.700	2.700	2.323	0
2022-12-09	2.700	2.700	2.700	2.700	2.323	2,000
2022-12-08	2.700	2.700	2.700	2.700	2.323	0
2022-12-07	2.700	2.700	2.700	2.700	2.323	0
2022-12-06	2.700	2.700	2.700	2.700	2.323	0
2022-12-05	2.700	2.700	2.700	2.700	2.323	0
2022-12-02	2.700	2.700	2.700	2.700	2.323	0
2022-12-01	2.700	2.700	2.700	2.700	2.323	0
2022-11-30	2.700	2.700	2.700	2.700	2.323	0
2022-11-29	2.700	2.700	2.700	2.700	2.323	0
2022-11-28	2.700	2.700	2.700	2.700	2.323	0
2022-11-25	2.700	2.700	2.700	2.700	2.323	0
2022-11-24	2.700	2.700	2.700	2.700	2.323	0
2022-11-23	2.700	2.700	2.700	2.700	2.323	0
2022-11-22	2.700	2.700	2.700	2.700	2.323	0
2022-11-21	2.700	2.700	2.700	2.700	2.323	0

← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.0650 HKD
2025-12-15	0.0300 HKD
2025-09-02	0.0650 HKD
2024-12-13	0.0300 HKD
2024-09-02	0.0650 HKD
2023-12-13	0.0300 HKD
2023-08-31	0.0650 HKD
2022-12-13	0.0300 HKD
2022-08-31	0.0650 HKD
2021-12-13	0.0300 HKD
2021-09-02	0.0650 HKD
2020-12-14	0.0300 HKD
2020-09-03	0.0650 HKD
2019-12-12	0.0300 HKD
2019-09-02	0.0650 HKD

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