Seacon Shipping Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-08-06 | 3.700 | 3.710 | 3.700 | 3.700 | 3.700 | 16,000 |
| 2024-08-05 | 3.800 | 3.830 | 3.550 | 3.790 | 3.790 | 1,000 |
| 2024-08-02 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2024-08-01 | 3.800 | 3.830 | 3.800 | 3.830 | 3.830 | 96,000 |
| 2024-07-31 | 3.700 | 3.790 | 3.500 | 3.600 | 3.600 | 108,000 |
| 2024-07-30 | 3.690 | 3.790 | 3.650 | 3.750 | 3.750 | 10,000 |
| 2024-07-29 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 14,000 |
| 2024-07-26 | 3.800 | 3.800 | 3.690 | 3.700 | 3.700 | 9,000 |
| 2024-07-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-07-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,000 |
| 2024-07-23 | 3.700 | 3.860 | 3.700 | 3.860 | 3.860 | 1,206,000 |
| 2024-07-22 | 3.870 | 3.870 | 3.600 | 3.860 | 3.860 | 18,000 |
| 2024-07-19 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2024-07-18 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2024-07-17 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2024-07-16 | 3.740 | 3.740 | 3.580 | 3.740 | 3.740 | 11,000 |
| 2024-07-15 | 3.650 | 3.750 | 3.650 | 3.750 | 3.750 | 557,000 |
| 2024-07-12 | 3.600 | 3.650 | 3.600 | 3.650 | 3.650 | 12,000 |
| 2024-07-11 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 21,000 |
| 2024-07-10 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 4,000 |
| 2024-07-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-07-08 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 14,000 |
| 2024-07-05 | 3.400 | 3.600 | 3.400 | 3.600 | 3.600 | 40,000 |
| 2024-07-04 | 3.460 | 3.500 | 3.400 | 3.490 | 3.490 | 26,000 |
| 2024-07-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 7,000 |
| 2024-07-02 | 3.700 | 3.750 | 3.520 | 3.660 | 3.660 | 81,000 |
| 2024-06-28 | 3.600 | 3.750 | 3.600 | 3.750 | 3.750 | 8,000 |
| 2024-06-27 | 3.750 | 3.800 | 3.750 | 3.800 | 3.685 | 2,000 |
| 2024-06-26 | 3.750 | 3.790 | 3.750 | 3.790 | 3.675 | 12,000 |
| 2024-06-25 | 3.850 | 3.850 | 3.850 | 3.850 | 3.734 | 0 |
| 2024-06-24 | 3.850 | 3.850 | 3.850 | 3.850 | 3.734 | 0 |
| 2024-06-21 | 3.850 | 3.850 | 3.850 | 3.850 | 3.734 | 0 |
| 2024-06-20 | 3.840 | 3.850 | 3.840 | 3.850 | 3.734 | 7,000 |
| 2024-06-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.588 | 0 |
| 2024-06-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.588 | 4,000 |
| 2024-06-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.588 | 31,000 |
| 2024-06-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.637 | 0 |
| 2024-06-13 | 3.750 | 3.750 | 3.740 | 3.750 | 3.637 | 18,000 |
| 2024-06-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.685 | 9,000 |
| 2024-06-11 | 3.750 | 3.800 | 3.750 | 3.800 | 3.685 | 17,000 |
| 2024-06-07 | 3.710 | 3.710 | 3.710 | 3.710 | 3.598 | 0 |
| 2024-06-06 | 3.750 | 3.750 | 3.750 | 3.750 | 3.637 | 29,000 |
| 2024-06-05 | 3.760 | 3.790 | 3.760 | 3.790 | 3.675 | 41,000 |
| 2024-06-04 | 3.750 | 3.750 | 3.750 | 3.750 | 3.637 | 11,000 |
| 2024-06-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.637 | 0 |
| 2024-05-31 | 3.700 | 3.700 | 3.700 | 3.700 | 3.588 | 18,000 |
| 2024-05-30 | 3.650 | 3.650 | 3.650 | 3.650 | 3.540 | 0 |
| 2024-05-29 | 3.640 | 3.700 | 3.640 | 3.700 | 3.588 | 12,000 |
| 2024-05-28 | 3.600 | 3.700 | 3.590 | 3.700 | 3.588 | 12,000 |
| 2024-05-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.491 | 5,000 |
| 2024-05-24 | 3.590 | 3.610 | 3.590 | 3.610 | 3.501 | 8,000 |
| 2024-05-23 | 3.580 | 3.580 | 3.580 | 3.580 | 3.472 | 2,000 |
| 2024-05-22 | 3.550 | 3.550 | 3.550 | 3.550 | 3.443 | 3,000 |
| 2024-05-21 | 3.640 | 3.650 | 3.640 | 3.640 | 3.530 | 7,000 |
| 2024-05-20 | 3.650 | 3.650 | 3.650 | 3.650 | 3.540 | 1,000 |
| 2024-05-17 | 3.540 | 3.670 | 3.540 | 3.670 | 3.559 | 14,000 |
| 2024-05-16 | 3.410 | 3.540 | 3.410 | 3.540 | 3.433 | 12,000 |
| 2024-05-14 | 3.660 | 3.660 | 3.660 | 3.660 | 3.549 | 11,000 |
| 2024-05-13 | 3.640 | 3.660 | 3.640 | 3.660 | 3.549 | 35,000 |
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.