Seacon Shipping Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.460 | 5.515 | 5.000 | 5.390 | 5.390 | 443,000 |
| 2026-10-15 | 5.310 | 5.550 | 5.200 | 5.460 | 5.460 | 542,000 |
| 2026-10-14 | 5.800 | 5.800 | 5.300 | 5.420 | 5.420 | 401,000 |
| 2026-10-13 | 5.660 | 5.920 | 5.220 | 5.550 | 5.550 | 441,000 |
| 2026-10-12 | 6.260 | 6.420 | 5.605 | 5.650 | 5.650 | 368,000 |
| 2026-10-09 | 6.460 | 6.465 | 5.900 | 6.420 | 6.420 | 840,000 |
| 2026-10-08 | 7.035 | 7.180 | 6.290 | 6.460 | 6.460 | 529,000 |
| 2026-10-07 | 6.480 | 7.365 | 6.200 | 7.005 | 7.005 | 557,850 |
| 2026-10-06 | 5.850 | 6.840 | 5.850 | 6.450 | 6.450 | 711,000 |
| 2026-10-05 | 5.050 | 5.840 | 5.040 | 5.840 | 5.840 | 520,000 |
| 2026-10-02 | 4.615 | 5.140 | 4.590 | 5.120 | 5.120 | 607,000 |
| 2026-09-30 | 4.750 | 4.750 | 4.615 | 4.615 | 4.615 | 45,000 |
| 2026-09-29 | 4.600 | 4.750 | 4.600 | 4.625 | 4.625 | 112,000 |
| 2026-09-28 | 4.520 | 4.600 | 4.520 | 4.600 | 4.600 | 99,000 |
| 2026-09-25 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2026-09-24 | 4.490 | 4.590 | 4.470 | 4.520 | 4.520 | 83,000 |
| 2026-09-23 | 4.550 | 4.570 | 4.505 | 4.505 | 4.505 | 103,000 |
| 2026-09-22 | 4.550 | 4.555 | 4.540 | 4.545 | 4.545 | 104,000 |
| 2026-09-21 | 4.565 | 4.575 | 4.550 | 4.570 | 4.570 | 128,000 |
| 2026-09-18 | 4.560 | 4.590 | 4.540 | 4.565 | 4.565 | 97,000 |
| 2026-09-17 | 4.460 | 4.605 | 4.460 | 4.565 | 4.565 | 97,000 |
| 2026-09-16 | 4.450 | 4.605 | 4.450 | 4.605 | 4.605 | 102,000 |
| 2026-09-15 | 4.350 | 4.750 | 4.350 | 4.550 | 4.550 | 432,000 |
| 2026-09-14 | 4.350 | 4.355 | 4.245 | 4.355 | 4.355 | 104,000 |
| 2026-09-11 | 4.335 | 4.350 | 4.300 | 4.300 | 4.300 | 149,000 |
| 2026-09-10 | 4.330 | 4.350 | 4.295 | 4.340 | 4.340 | 110,000 |
| 2026-09-09 | 4.340 | 4.350 | 4.280 | 4.335 | 4.335 | 101,000 |
| 2026-09-08 | 4.360 | 4.365 | 4.340 | 4.340 | 4.340 | 101,000 |
| 2026-09-07 | 4.345 | 4.345 | 4.300 | 4.305 | 4.305 | 116,000 |
| 2026-09-04 | 4.320 | 4.350 | 4.320 | 4.350 | 4.350 | 115,000 |
| 2026-09-03 | 4.310 | 4.330 | 4.260 | 4.260 | 4.260 | 124,000 |
| 2026-09-02 | 4.290 | 4.300 | 4.220 | 4.260 | 4.260 | 107,000 |
| 2026-09-01 | 4.220 | 4.290 | 4.195 | 4.280 | 4.280 | 103,000 |
| 2026-08-31 | 4.350 | 4.355 | 4.215 | 4.215 | 4.215 | 137,000 |
| 2026-08-28 | 4.380 | 4.390 | 4.360 | 4.360 | 4.360 | 117,000 |
| 2026-08-27 | 4.390 | 4.390 | 4.380 | 4.380 | 4.380 | 100,000 |
| 2026-08-26 | 4.395 | 4.395 | 4.350 | 4.350 | 4.350 | 105,000 |
| 2026-08-25 | 4.350 | 4.390 | 4.350 | 4.360 | 4.360 | 118,000 |
| 2026-08-24 | 4.390 | 4.390 | 4.300 | 4.340 | 4.340 | 103,000 |
| 2026-08-21 | 3.900 | 4.390 | 3.900 | 4.390 | 4.390 | 111,000 |
| 2026-08-20 | 4.010 | 4.100 | 4.000 | 4.100 | 4.100 | 101,000 |
| 2026-08-19 | 4.200 | 4.220 | 4.080 | 4.080 | 4.080 | 150,000 |
| 2026-08-18 | 4.250 | 4.280 | 4.195 | 4.195 | 4.195 | 102,000 |
| 2026-08-17 | 4.110 | 4.450 | 4.100 | 4.250 | 4.250 | 187,000 |
| 2026-08-14 | 3.930 | 4.130 | 3.930 | 4.130 | 4.130 | 152,000 |
| 2026-08-13 | 3.780 | 3.850 | 3.780 | 3.850 | 3.850 | 108,000 |
| 2026-08-12 | 3.730 | 3.770 | 3.730 | 3.770 | 3.770 | 92,000 |
| 2026-08-11 | 3.650 | 3.725 | 3.650 | 3.725 | 3.725 | 2,209,000 |
| 2026-08-10 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 8,089,000 |
| 2026-08-07 | 3.790 | 3.790 | 3.500 | 3.600 | 3.600 | 176,000 |
| 2026-08-06 | 3.750 | 3.790 | 3.750 | 3.790 | 3.790 | 61,000 |
| 2026-08-05 | 3.700 | 3.770 | 3.690 | 3.690 | 3.690 | 105,000 |
| 2026-08-04 | 3.700 | 3.700 | 3.650 | 3.700 | 3.700 | 191,000 |
| 2026-08-03 | 3.800 | 3.900 | 3.700 | 3.870 | 3.870 | 122,000 |
| 2026-07-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 67,000 |
| 2026-07-30 | 3.600 | 3.780 | 3.560 | 3.600 | 3.600 | 192,000 |
| 2026-07-29 | 3.660 | 3.700 | 3.550 | 3.550 | 3.550 | 86,000 |
| 2026-07-28 | 3.740 | 3.740 | 3.630 | 3.720 | 3.720 | 162,000 |
| 2026-07-27 | 3.800 | 3.800 | 3.730 | 3.740 | 3.740 | 102,000 |
| 2026-07-24 | 3.740 | 3.820 | 3.740 | 3.800 | 3.800 | 81,000 |
Page 1 of 15 · 872 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-28 | 0.2650 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.