Seacon Shipping Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-13 | 3.060 | 3.180 | 3.050 | 3.180 | 3.084 | 17,000 |
| 2023-11-10 | 3.110 | 3.130 | 3.110 | 3.130 | 3.035 | 8,000 |
| 2023-11-09 | 3.160 | 3.170 | 3.160 | 3.170 | 3.074 | 2,000 |
| 2023-11-08 | 3.190 | 3.190 | 3.190 | 3.190 | 3.094 | 0 |
| 2023-11-07 | 3.170 | 3.180 | 3.170 | 3.170 | 3.074 | 2,204,000 |
| 2023-11-06 | 3.200 | 3.200 | 3.100 | 3.190 | 3.094 | 13,000 |
| 2023-11-03 | 3.150 | 3.150 | 3.150 | 3.150 | 3.055 | 3,000 |
| 2023-11-02 | 3.110 | 3.220 | 3.110 | 3.180 | 3.084 | 14,000 |
| 2023-11-01 | 3.100 | 3.170 | 3.100 | 3.170 | 3.074 | 3,000 |
| 2023-10-31 | 3.110 | 3.200 | 3.100 | 3.190 | 3.094 | 29,000 |
| 2023-10-30 | 3.180 | 3.200 | 3.180 | 3.200 | 3.103 | 2,000 |
| 2023-10-27 | 3.170 | 3.200 | 3.170 | 3.200 | 3.103 | 21,000 |
| 2023-10-26 | 3.220 | 3.220 | 2.960 | 3.220 | 3.123 | 39,000 |
| 2023-10-25 | 3.190 | 3.190 | 3.190 | 3.190 | 3.094 | 0 |
| 2023-10-24 | 3.200 | 3.200 | 3.100 | 3.190 | 3.094 | 6,000 |
| 2023-10-20 | 3.170 | 3.220 | 3.170 | 3.220 | 3.123 | 2,428,000 |
| 2023-10-19 | 3.200 | 3.200 | 3.200 | 3.200 | 3.103 | 0 |
| 2023-10-18 | 2.960 | 3.240 | 2.960 | 3.120 | 3.026 | 20,000 |
| 2023-10-17 | 3.150 | 3.150 | 3.150 | 3.150 | 3.055 | 0 |
| 2023-10-16 | 3.100 | 3.160 | 3.080 | 3.160 | 3.064 | 20,000 |
| 2023-10-13 | 3.100 | 3.240 | 3.010 | 3.240 | 3.142 | 12,000 |
| 2023-10-12 | 3.070 | 3.210 | 3.070 | 3.190 | 3.094 | 10,000 |
| 2023-10-11 | 3.220 | 3.220 | 3.220 | 3.220 | 3.123 | 0 |
| 2023-10-10 | 3.220 | 3.220 | 3.220 | 3.220 | 3.123 | 0 |
| 2023-10-09 | 3.080 | 3.250 | 3.080 | 3.250 | 3.152 | 23,000 |
| 2023-10-06 | 3.150 | 3.150 | 3.150 | 3.150 | 3.055 | 0 |
| 2023-10-05 | 3.180 | 3.180 | 3.150 | 3.150 | 3.055 | 6,000 |
| 2023-10-04 | 3.180 | 3.180 | 3.180 | 3.180 | 3.084 | 0 |
| 2023-10-03 | 3.100 | 3.220 | 3.100 | 3.180 | 3.084 | 5,000 |
| 2023-09-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.006 | 10,000 |
| 2023-09-28 | 3.070 | 3.220 | 3.070 | 3.220 | 3.123 | 30,000 |
| 2023-09-27 | 3.180 | 3.220 | 3.010 | 3.200 | 3.103 | 28,000 |
| 2023-09-26 | 3.250 | 3.250 | 3.030 | 3.180 | 3.084 | 8,000 |
| 2023-09-25 | 3.230 | 3.230 | 3.000 | 3.150 | 3.055 | 57,000 |
| 2023-09-22 | 3.040 | 3.250 | 3.040 | 3.250 | 3.152 | 48,000 |
| 2023-09-21 | 2.970 | 3.050 | 2.950 | 3.050 | 2.958 | 31,000 |
| 2023-09-20 | 3.040 | 3.050 | 2.960 | 3.040 | 2.948 | 57,000 |
| 2023-09-19 | 2.990 | 3.040 | 2.980 | 3.040 | 2.948 | 9,000 |
| 2023-09-18 | 3.020 | 3.040 | 2.940 | 3.000 | 2.909 | 41,000 |
| 2023-09-15 | 3.040 | 3.040 | 2.960 | 3.010 | 2.919 | 20,000 |
| 2023-09-14 | 3.030 | 3.030 | 3.030 | 3.030 | 2.938 | 47,000 |
| 2023-09-13 | 2.960 | 3.040 | 2.960 | 3.030 | 2.938 | 9,000 |
| 2023-09-12 | 3.050 | 3.050 | 2.960 | 3.030 | 2.938 | 6,000 |
| 2023-09-11 | 3.000 | 3.030 | 3.000 | 3.030 | 2.938 | 4,000 |
| 2023-09-07 | 3.030 | 3.030 | 3.030 | 3.030 | 2.938 | 0 |
| 2023-09-06 | 3.030 | 3.030 | 3.030 | 3.030 | 2.938 | 0 |
| 2023-09-05 | 3.060 | 3.060 | 2.950 | 3.000 | 2.909 | 20,000 |
| 2023-09-04 | 3.050 | 3.050 | 2.960 | 3.000 | 2.909 | 10,000 |
| 2023-08-31 | 2.950 | 3.000 | 2.910 | 2.980 | 2.890 | 4,000 |
| 2023-08-30 | 2.910 | 3.000 | 2.910 | 3.000 | 2.909 | 9,000 |
| 2023-08-29 | 3.000 | 3.010 | 3.000 | 3.000 | 2.909 | 7,000 |
| 2023-08-28 | 3.000 | 3.000 | 3.000 | 3.000 | 2.909 | 0 |
| 2023-08-25 | 3.000 | 3.000 | 3.000 | 3.000 | 2.909 | 0 |
| 2023-08-24 | 2.960 | 3.050 | 2.960 | 3.040 | 2.948 | 6,000 |
| 2023-08-23 | 3.000 | 3.010 | 2.960 | 2.960 | 2.870 | 21,000 |
| 2023-08-22 | 3.010 | 3.010 | 3.010 | 3.010 | 2.919 | 0 |
| 2023-08-21 | 3.020 | 3.020 | 3.020 | 3.020 | 2.929 | 0 |
| 2023-08-18 | 3.040 | 3.040 | 3.040 | 3.040 | 2.948 | 0 |
| 2023-08-17 | 2.960 | 3.080 | 2.960 | 3.080 | 2.987 | 9,000 |
| 2023-08-16 | 3.040 | 3.040 | 3.040 | 3.040 | 2.948 | 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.