Seacon Shipping Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 3.350 | 3.350 | 3.350 | 3.350 | 3.249 | 0 |
| 2024-02-07 | 3.190 | 3.350 | 3.190 | 3.350 | 3.249 | 4,000 |
| 2024-02-06 | 3.350 | 3.360 | 3.350 | 3.350 | 3.249 | 5,000 |
| 2024-02-05 | 3.330 | 3.330 | 3.330 | 3.330 | 3.229 | 0 |
| 2024-02-02 | 3.330 | 3.330 | 3.330 | 3.330 | 3.229 | 0 |
| 2024-02-01 | 3.360 | 3.360 | 3.350 | 3.350 | 3.249 | 1,000 |
| 2024-01-31 | 3.320 | 3.320 | 3.320 | 3.320 | 3.220 | 0 |
| 2024-01-30 | 3.320 | 3.320 | 3.320 | 3.320 | 3.220 | 0 |
| 2024-01-29 | 3.320 | 3.320 | 3.320 | 3.320 | 3.220 | 0 |
| 2024-01-26 | 3.160 | 3.330 | 3.150 | 3.330 | 3.229 | 39,000 |
| 2024-01-25 | 3.340 | 3.340 | 3.120 | 3.150 | 3.055 | 46,000 |
| 2024-01-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.200 | 0 |
| 2024-01-23 | 3.280 | 3.280 | 3.280 | 3.280 | 3.181 | 0 |
| 2024-01-22 | 3.250 | 3.250 | 3.250 | 3.250 | 3.152 | 0 |
| 2024-01-19 | 3.280 | 3.280 | 3.280 | 3.280 | 3.181 | 4,000 |
| 2024-01-18 | 3.280 | 3.280 | 3.280 | 3.280 | 3.181 | 6,000 |
| 2024-01-17 | 3.270 | 3.280 | 3.270 | 3.280 | 3.181 | 4,000 |
| 2024-01-16 | 3.270 | 3.340 | 3.270 | 3.340 | 3.239 | 40,000 |
| 2024-01-15 | 3.340 | 3.340 | 3.340 | 3.340 | 3.239 | 0 |
| 2024-01-12 | 3.340 | 3.340 | 3.340 | 3.340 | 3.239 | 0 |
| 2024-01-11 | 3.380 | 3.380 | 3.340 | 3.340 | 3.239 | 3,000 |
| 2024-01-10 | 3.280 | 3.380 | 3.280 | 3.380 | 3.278 | 7,000 |
| 2024-01-09 | 3.280 | 3.280 | 3.280 | 3.280 | 3.181 | 136,000 |
| 2024-01-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.200 | 0 |
| 2024-01-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.200 | 0 |
| 2024-01-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.200 | 0 |
| 2024-01-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.200 | 15,000 |
| 2024-01-02 | 3.310 | 3.350 | 3.310 | 3.340 | 3.239 | 34,000 |
| 2023-12-29 | 3.350 | 3.390 | 3.330 | 3.390 | 3.287 | 33,000 |
| 2023-12-28 | 3.350 | 3.350 | 3.350 | 3.350 | 3.249 | 2,000 |
| 2023-12-27 | 3.360 | 3.380 | 3.330 | 3.380 | 3.278 | 43,000 |
| 2023-12-22 | 3.300 | 3.380 | 3.300 | 3.380 | 3.278 | 16,000 |
| 2023-12-21 | 3.300 | 3.340 | 3.300 | 3.340 | 3.239 | 9,000 |
| 2023-12-20 | 3.330 | 3.340 | 3.330 | 3.330 | 3.229 | 22,000 |
| 2023-12-19 | 3.350 | 3.350 | 3.330 | 3.340 | 3.239 | 12,000 |
| 2023-12-18 | 3.350 | 3.350 | 3.330 | 3.350 | 3.249 | 111,000 |
| 2023-12-15 | 3.300 | 3.350 | 3.300 | 3.350 | 3.249 | 65,000 |
| 2023-12-14 | 3.290 | 3.310 | 3.290 | 3.310 | 3.210 | 46,000 |
| 2023-12-13 | 3.280 | 3.290 | 3.280 | 3.290 | 3.190 | 39,000 |
| 2023-12-12 | 3.170 | 3.250 | 3.170 | 3.250 | 3.152 | 2,000 |
| 2023-12-11 | 3.240 | 3.280 | 3.240 | 3.280 | 3.181 | 11,000 |
| 2023-12-08 | 3.250 | 3.250 | 3.250 | 3.250 | 3.152 | 0 |
| 2023-12-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.152 | 0 |
| 2023-12-06 | 3.250 | 3.270 | 3.250 | 3.270 | 3.171 | 21,000 |
| 2023-12-05 | 3.120 | 3.250 | 3.120 | 3.250 | 3.152 | 85,000 |
| 2023-12-04 | 3.240 | 3.250 | 3.190 | 3.250 | 3.152 | 123,000 |
| 2023-12-01 | 3.190 | 3.190 | 3.120 | 3.190 | 3.094 | 14,000 |
| 2023-11-30 | 3.190 | 3.190 | 3.190 | 3.190 | 3.094 | 0 |
| 2023-11-29 | 3.130 | 3.200 | 3.130 | 3.190 | 3.094 | 13,000 |
| 2023-11-28 | 3.120 | 3.170 | 3.120 | 3.170 | 3.074 | 875,000 |
| 2023-11-27 | 3.200 | 3.220 | 3.130 | 3.130 | 3.035 | 4,000 |
| 2023-11-24 | 3.160 | 3.160 | 3.160 | 3.160 | 3.064 | 0 |
| 2023-11-23 | 3.200 | 3.200 | 3.120 | 3.170 | 3.074 | 18,000 |
| 2023-11-22 | 3.220 | 3.220 | 3.100 | 3.190 | 3.094 | 14,000 |
| 2023-11-21 | 3.170 | 3.170 | 3.170 | 3.170 | 3.074 | 0 |
| 2023-11-20 | 3.170 | 3.170 | 3.170 | 3.170 | 3.074 | 0 |
| 2023-11-17 | 3.160 | 3.170 | 3.160 | 3.170 | 3.074 | 1,836,000 |
| 2023-11-16 | 3.190 | 3.190 | 3.100 | 3.180 | 3.084 | 7,000 |
| 2023-11-15 | 3.200 | 3.200 | 3.180 | 3.180 | 3.084 | 1,000 |
| 2023-11-14 | 3.100 | 3.180 | 3.100 | 3.180 | 3.084 | 7,000 |
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.