Seazen Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.230	2.250	2.210	2.240	2.240	8,472,000
2026-01-26	2.290	2.370	2.240	2.240	2.240	27,682,090
2026-01-23	2.270	2.310	2.230	2.310	2.310	25,332,000
2026-01-22	2.220	2.280	2.210	2.260	2.260	32,444,000
2026-01-21	2.190	2.220	2.180	2.220	2.220	12,004,000
2026-01-20	2.150	2.220	2.150	2.200	2.200	19,328,000
2026-01-19	2.160	2.190	2.120	2.150	2.150	7,496,000
2026-01-16	2.210	2.230	2.130	2.140	2.140	22,512,000
2026-01-15	2.160	2.230	2.160	2.220	2.220	19,415,000
2026-01-14	2.140	2.200	2.140	2.180	2.180	12,460,000
2026-01-13	2.160	2.200	2.140	2.140	2.140	13,810,000
2026-01-12	2.200	2.200	2.130	2.170	2.170	28,486,189
2026-01-09	2.220	2.240	2.160	2.190	2.190	17,855,750
2026-01-08	2.190	2.240	2.170	2.210	2.210	27,060,000
2026-01-07	2.170	2.210	2.160	2.180	2.180	24,110,000
2026-01-06	2.130	2.210	2.120	2.170	2.170	26,008,000
2026-01-05	2.060	2.180	2.050	2.120	2.120	21,370,000
2026-01-02	2.050	2.070	2.030	2.070	2.070	2,719,622
2025-12-31	2.030	2.050	2.020	2.050	2.050	5,070,191
2025-12-30	2.020	2.050	2.010	2.030	2.030	15,296,000
2025-12-29	2.060	2.080	2.030	2.050	2.050	34,581,809
2025-12-24	2.060	2.070	2.050	2.060	2.060	12,294,000
2025-12-23	2.100	2.100	2.060	2.070	2.070	13,970,000
2025-12-22	2.120	2.120	2.080	2.080	2.080	14,260,000
2025-12-19	2.070	2.130	2.040	2.100	2.100	26,326,471
2025-12-18	2.090	2.100	2.040	2.050	2.050	24,220,000
2025-12-17	2.120	2.120	2.060	2.100	2.100	9,336,000
2025-12-16	2.120	2.140	2.090	2.110	2.110	11,164,000
2025-12-15	2.090	2.160	2.070	2.120	2.120	18,626,000
2025-12-12	2.100	2.120	2.080	2.110	2.110	11,489,200
2025-12-11	2.110	2.110	2.060	2.070	2.070	16,832,000
2025-12-10	2.090	2.160	2.050	2.090	2.090	34,480,000
2025-12-09	2.160	2.160	2.070	2.070	2.070	34,344,000
2025-12-08	2.200	2.230	2.160	2.160	2.160	9,986,000
2025-12-05	2.190	2.200	2.150	2.190	2.190	12,522,000
2025-12-04	2.190	2.200	2.170	2.180	2.180	10,594,000
2025-12-03	2.240	2.240	2.170	2.180	2.180	12,846,280
2025-12-02	2.230	2.260	2.220	2.240	2.240	10,528,380
2025-12-01	2.270	2.300	2.220	2.230	2.230	30,715,405
2025-11-28	2.170	2.180	2.110	2.140	2.140	13,198,000
2025-11-27	2.180	2.190	2.090	2.160	2.160	49,786,000
2025-11-26	2.210	2.230	2.170	2.180	2.180	21,873,000
2025-11-25	2.230	2.240	2.200	2.210	2.210	13,980,301
2025-11-24	2.220	2.290	2.210	2.220	2.220	29,486,000
2025-11-21	2.260	2.280	2.200	2.220	2.220	31,620,000
2025-11-20	2.240	2.310	2.210	2.280	2.280	41,424,496
2025-11-19	2.240	2.260	2.180	2.240	2.240	37,780,710
2025-11-18	2.320	2.320	2.230	2.240	2.240	20,809,600
2025-11-17	2.310	2.330	2.290	2.330	2.330	8,702,000
2025-11-14	2.370	2.400	2.310	2.310	2.310	18,626,000
2025-11-13	2.350	2.400	2.330	2.390	2.390	16,042,700
2025-11-12	2.340	2.380	2.330	2.350	2.350	11,791,788
2025-11-11	2.320	2.360	2.310	2.350	2.350	12,344,000
2025-11-10	2.240	2.320	2.180	2.320	2.320	18,580,000
2025-11-07	2.220	2.250	2.210	2.230	2.230	10,154,000
2025-11-06	2.240	2.260	2.210	2.220	2.220	17,878,000
2025-11-05	2.210	2.230	2.170	2.230	2.230	12,149,500
2025-11-04	2.210	2.270	2.190	2.210	2.210	24,445,648
2025-11-03	2.210	2.230	2.190	2.210	2.210	28,629,334
2025-10-31	2.210	2.260	2.180	2.190	2.190	39,404,723

← NewerPage 4 of 5 · 246 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.