Seacon Shipping Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 3.600 | 3.700 | 3.600 | 3.630 | 3.520 | 39,000 |
| 2024-05-09 | 3.410 | 3.610 | 3.410 | 3.610 | 3.501 | 55,000 |
| 2024-05-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.297 | 0 |
| 2024-05-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.297 | 0 |
| 2024-05-06 | 3.400 | 3.420 | 3.400 | 3.410 | 3.307 | 24,000 |
| 2024-05-03 | 3.300 | 3.400 | 3.300 | 3.400 | 3.297 | 12,000 |
| 2024-05-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.200 | 2,000 |
| 2024-04-30 | 3.380 | 3.380 | 3.380 | 3.380 | 3.278 | 0 |
| 2024-04-29 | 3.390 | 3.390 | 3.390 | 3.390 | 3.287 | 0 |
| 2024-04-26 | 3.390 | 3.390 | 3.280 | 3.390 | 3.287 | 6,000 |
| 2024-04-25 | 3.390 | 3.390 | 3.390 | 3.390 | 3.287 | 0 |
| 2024-04-24 | 3.390 | 3.390 | 3.390 | 3.390 | 3.287 | 0 |
| 2024-04-23 | 3.390 | 3.390 | 3.390 | 3.390 | 3.287 | 0 |
| 2024-04-22 | 3.380 | 3.380 | 3.380 | 3.380 | 3.278 | 2,000 |
| 2024-04-19 | 3.380 | 3.380 | 3.380 | 3.380 | 3.278 | 0 |
| 2024-04-18 | 3.370 | 3.390 | 3.370 | 3.380 | 3.278 | 4,000 |
| 2024-04-17 | 3.390 | 3.390 | 3.390 | 3.390 | 3.287 | 0 |
| 2024-04-16 | 3.390 | 3.390 | 3.390 | 3.390 | 3.287 | 0 |
| 2024-04-15 | 3.390 | 3.390 | 3.390 | 3.390 | 3.287 | 0 |
| 2024-04-12 | 3.400 | 3.410 | 3.320 | 3.400 | 3.297 | 6,000 |
| 2024-04-11 | 3.400 | 3.410 | 3.400 | 3.410 | 3.307 | 20,000 |
| 2024-04-10 | 3.340 | 3.410 | 3.200 | 3.410 | 3.307 | 83,000 |
| 2024-04-09 | 3.340 | 3.340 | 3.340 | 3.340 | 3.239 | 0 |
| 2024-04-08 | 3.380 | 3.380 | 3.380 | 3.380 | 3.278 | 0 |
| 2024-04-05 | 3.320 | 3.400 | 3.320 | 3.400 | 3.297 | 16,000 |
| 2024-04-03 | 3.220 | 3.400 | 3.210 | 3.340 | 3.239 | 9,000 |
| 2024-04-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.200 | 0 |
| 2024-03-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.200 | 0 |
| 2024-03-27 | 3.340 | 3.340 | 3.340 | 3.340 | 3.239 | 0 |
| 2024-03-26 | 3.340 | 3.340 | 3.340 | 3.340 | 3.239 | 0 |
| 2024-03-25 | 3.350 | 3.350 | 3.350 | 3.350 | 3.249 | 0 |
| 2024-03-22 | 3.210 | 3.300 | 3.210 | 3.300 | 3.200 | 15,000 |
| 2024-03-21 | 3.200 | 3.210 | 3.190 | 3.210 | 3.113 | 16,000 |
| 2024-03-20 | 3.210 | 3.210 | 3.210 | 3.210 | 3.113 | 7,000 |
| 2024-03-19 | 3.200 | 3.210 | 3.200 | 3.210 | 3.113 | 15,000 |
| 2024-03-18 | 3.300 | 3.300 | 3.190 | 3.190 | 3.094 | 6,000 |
| 2024-03-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.200 | 0 |
| 2024-03-14 | 3.180 | 3.300 | 3.180 | 3.300 | 3.200 | 20,000 |
| 2024-03-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.200 | 0 |
| 2024-03-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.200 | 1,000 |
| 2024-03-11 | 3.390 | 3.390 | 3.390 | 3.390 | 3.287 | 0 |
| 2024-03-08 | 3.270 | 3.270 | 3.270 | 3.270 | 3.171 | 1,000 |
| 2024-03-07 | 3.300 | 3.380 | 3.270 | 3.380 | 3.278 | 24,000 |
| 2024-03-06 | 3.300 | 3.300 | 3.290 | 3.300 | 3.200 | 6,961,000 |
| 2024-03-05 | 3.280 | 3.280 | 3.280 | 3.280 | 3.181 | 0 |
| 2024-03-04 | 3.280 | 3.280 | 3.280 | 3.280 | 3.181 | 0 |
| 2024-03-01 | 3.290 | 3.290 | 3.290 | 3.290 | 3.190 | 0 |
| 2024-02-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.200 | 0 |
| 2024-02-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.200 | 0 |
| 2024-02-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.200 | 10,000 |
| 2024-02-26 | 3.290 | 3.310 | 3.290 | 3.310 | 3.210 | 19,000 |
| 2024-02-23 | 3.210 | 3.300 | 3.210 | 3.300 | 3.200 | 5,000 |
| 2024-02-22 | 3.290 | 3.300 | 3.290 | 3.300 | 3.200 | 8,000 |
| 2024-02-21 | 3.290 | 3.300 | 3.290 | 3.300 | 3.200 | 9,000 |
| 2024-02-20 | 3.160 | 3.300 | 3.160 | 3.300 | 3.200 | 14,000 |
| 2024-02-19 | 3.290 | 3.290 | 3.290 | 3.290 | 3.190 | 0 |
| 2024-02-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.200 | 0 |
| 2024-02-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.200 | 0 |
| 2024-02-14 | 3.340 | 3.340 | 3.340 | 3.340 | 3.239 | 0 |
| 2024-02-09 | 3.350 | 3.350 | 3.350 | 3.350 | 3.249 | 0 |
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.