Seazen Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.375 | 1.385 | 1.345 | 1.345 | 1.345 | 9,590,000 |
| 2026-10-20 | 1.390 | 1.390 | 1.345 | 1.375 | 1.375 | 20,334,000 |
| 2026-10-16 | 1.340 | 1.420 | 1.320 | 1.385 | 1.385 | 40,424,000 |
| 2026-10-15 | 1.375 | 1.375 | 1.325 | 1.340 | 1.340 | 19,642,000 |
| 2026-10-14 | 1.390 | 1.400 | 1.370 | 1.385 | 1.385 | 9,940,000 |
| 2026-10-13 | 1.410 | 1.410 | 1.370 | 1.390 | 1.390 | 16,784,000 |
| 2026-10-12 | 1.435 | 1.460 | 1.395 | 1.400 | 1.400 | 11,256,000 |
| 2026-10-09 | 1.435 | 1.445 | 1.390 | 1.430 | 1.430 | 26,676,000 |
| 2026-10-08 | 1.440 | 1.475 | 1.420 | 1.425 | 1.425 | 17,154,000 |
| 2026-10-07 | 1.455 | 1.465 | 1.425 | 1.445 | 1.445 | 1,768,000 |
| 2026-10-06 | 1.445 | 1.475 | 1.445 | 1.450 | 1.450 | 1,148,000 |
| 2026-10-05 | 1.440 | 1.440 | 1.410 | 1.430 | 1.430 | 1,710,000 |
| 2026-10-02 | 1.440 | 1.445 | 1.405 | 1.440 | 1.440 | 10,305,810 |
| 2026-09-30 | 1.505 | 1.505 | 1.395 | 1.455 | 1.455 | 60,718,000 |
| 2026-09-29 | 1.480 | 1.530 | 1.475 | 1.495 | 1.495 | 28,116,000 |
| 2026-09-28 | 1.455 | 1.500 | 1.445 | 1.480 | 1.480 | 16,256,286 |
| 2026-09-25 | 1.445 | 1.460 | 1.390 | 1.430 | 1.430 | 7,078,000 |
| 2026-09-24 | 1.500 | 1.510 | 1.450 | 1.455 | 1.455 | 11,840,190 |
| 2026-09-23 | 1.510 | 1.555 | 1.495 | 1.515 | 1.515 | 31,326,000 |
| 2026-09-22 | 1.495 | 1.525 | 1.470 | 1.510 | 1.510 | 36,253,527 |
| 2026-09-21 | 1.500 | 1.520 | 1.430 | 1.505 | 1.505 | 48,247,977 |
| 2026-09-18 | 1.410 | 1.515 | 1.390 | 1.485 | 1.485 | 64,296,371 |
| 2026-09-17 | 1.385 | 1.415 | 1.370 | 1.410 | 1.410 | 18,284,000 |
| 2026-09-16 | 1.380 | 1.410 | 1.365 | 1.400 | 1.400 | 13,960,476 |
| 2026-09-15 | 1.385 | 1.385 | 1.360 | 1.370 | 1.370 | 16,430,000 |
| 2026-09-14 | 1.360 | 1.395 | 1.355 | 1.390 | 1.390 | 15,132,000 |
| 2026-09-11 | 1.410 | 1.410 | 1.360 | 1.360 | 1.360 | 24,744,000 |
| 2026-09-10 | 1.425 | 1.430 | 1.395 | 1.425 | 1.425 | 12,218,000 |
| 2026-09-09 | 1.460 | 1.460 | 1.420 | 1.425 | 1.425 | 11,594,000 |
| 2026-09-08 | 1.445 | 1.485 | 1.440 | 1.465 | 1.465 | 9,168,952 |
| 2026-09-07 | 1.500 | 1.510 | 1.440 | 1.445 | 1.445 | 16,126,000 |
| 2026-09-04 | 1.460 | 1.505 | 1.460 | 1.465 | 1.465 | 25,276,000 |
| 2026-09-03 | 1.390 | 1.470 | 1.390 | 1.440 | 1.440 | 27,910,012 |
| 2026-09-02 | 1.420 | 1.420 | 1.365 | 1.390 | 1.390 | 20,716,000 |
| 2026-09-01 | 1.370 | 1.435 | 1.365 | 1.420 | 1.420 | 35,864,000 |
| 2026-08-31 | 1.530 | 1.545 | 1.360 | 1.370 | 1.370 | 78,674,000 |
| 2026-08-28 | 1.450 | 1.510 | 1.430 | 1.455 | 1.455 | 28,294,000 |
| 2026-08-27 | 1.450 | 1.485 | 1.430 | 1.450 | 1.450 | 22,958,000 |
| 2026-08-26 | 1.390 | 1.460 | 1.390 | 1.450 | 1.450 | 36,712,000 |
| 2026-08-25 | 1.360 | 1.400 | 1.355 | 1.380 | 1.380 | 7,960,990 |
| 2026-08-24 | 1.410 | 1.410 | 1.345 | 1.360 | 1.360 | 24,148,000 |
| 2026-08-21 | 1.390 | 1.425 | 1.385 | 1.410 | 1.410 | 18,901,000 |
| 2026-08-20 | 1.365 | 1.430 | 1.365 | 1.390 | 1.390 | 22,766,000 |
| 2026-08-19 | 1.365 | 1.380 | 1.355 | 1.360 | 1.360 | 12,933,056 |
| 2026-08-18 | 1.375 | 1.400 | 1.360 | 1.365 | 1.365 | 12,950,316 |
| 2026-08-17 | 1.390 | 1.395 | 1.375 | 1.375 | 1.375 | 8,370,000 |
| 2026-08-14 | 1.405 | 1.405 | 1.365 | 1.385 | 1.385 | 20,280,000 |
| 2026-08-13 | 1.485 | 1.485 | 1.395 | 1.400 | 1.400 | 28,699,713 |
| 2026-08-12 | 1.405 | 1.490 | 1.385 | 1.485 | 1.485 | 46,453,738 |
| 2026-08-11 | 1.395 | 1.420 | 1.380 | 1.390 | 1.390 | 14,192,000 |
| 2026-08-10 | 1.390 | 1.415 | 1.390 | 1.400 | 1.400 | 13,642,000 |
| 2026-08-07 | 1.395 | 1.400 | 1.360 | 1.370 | 1.370 | 39,054,000 |
| 2026-08-06 | 1.425 | 1.430 | 1.370 | 1.395 | 1.395 | 16,922,000 |
| 2026-08-05 | 1.395 | 1.430 | 1.375 | 1.425 | 1.425 | 15,128,000 |
| 2026-08-04 | 1.415 | 1.425 | 1.375 | 1.395 | 1.395 | 10,718,000 |
| 2026-08-03 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 9,790,878 |
| 2026-07-31 | 1.440 | 1.470 | 1.420 | 1.440 | 1.440 | 11,478,000 |
| 2026-07-30 | 1.450 | 1.500 | 1.440 | 1.450 | 1.450 | 23,198,000 |
| 2026-07-29 | 1.410 | 1.480 | 1.410 | 1.450 | 1.450 | 15,896,025 |
| 2026-07-28 | 1.410 | 1.430 | 1.400 | 1.410 | 1.410 | 8,701,238 |
Page 1 of 2 · 64 trading daysOlder →
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.