Seacon Shipping Grp Hldg Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	2.940	3.080	2.940	3.070	2.977	32,000
2023-08-14	3.000	3.000	3.000	3.000	2.909	0
2023-08-11	2.950	3.080	2.940	3.010	2.919	14,000
2023-08-10	3.040	3.040	3.040	3.040	2.948	0
2023-08-09	3.050	3.050	3.050	3.050	2.958	0
2023-08-08	3.060	3.060	3.060	3.060	2.967	0
2023-08-07	3.080	3.080	3.080	3.080	2.987	0
2023-08-04	3.000	3.000	3.000	3.000	2.909	0
2023-08-03	2.970	3.010	2.970	3.010	2.919	20,000
2023-08-02	3.000	3.000	2.980	2.980	2.890	4,000
2023-08-01	2.970	3.000	2.960	2.980	2.890	46,000
2023-07-31	2.960	3.000	2.960	3.000	2.909	4,000
2023-07-28	3.000	3.000	3.000	3.000	2.909	21,000
2023-07-27	3.000	3.000	3.000	3.000	2.909	0
2023-07-26	2.970	3.000	2.920	2.940	2.851	23,000
2023-07-25	3.020	3.020	2.980	2.980	2.890	24,000
2023-07-24	3.060	3.060	3.060	3.060	2.967	0
2023-07-21	2.860	3.090	2.860	3.080	2.987	10,000
2023-07-20	3.000	3.000	3.000	3.000	2.909	0
2023-07-19	2.900	3.000	2.900	3.000	2.909	21,000
2023-07-18	2.870	3.000	2.840	3.000	2.909	32,000
2023-07-14	2.840	3.050	2.840	3.000	2.909	106,000
2023-07-13	3.040	3.040	3.040	3.040	2.948	0
2023-07-12	3.000	3.070	2.930	3.060	2.967	10,000
2023-07-11	3.090	3.090	3.050	3.050	2.958	2,000
2023-07-10	3.000	3.100	3.000	3.100	3.006	16,000
2023-07-07	2.980	3.020	2.930	3.020	2.929	36,000
2023-07-06	3.000	3.020	2.980	3.020	2.929	43,000
2023-07-05	3.070	3.070	3.000	3.020	2.929	7,000
2023-07-04	3.080	3.090	3.050	3.080	2.987	35,000
2023-07-03	2.870	3.090	2.870	3.090	2.997	139,000
2023-06-30	3.000	3.100	3.000	3.080	2.987	20,000
2023-06-29	3.000	3.090	3.000	3.090	2.997	14,000
2023-06-28	3.000	3.000	3.000	3.000	2.909	0
2023-06-27	3.020	3.040	2.990	3.000	2.909	82,000
2023-06-26	2.980	3.020	2.960	3.020	2.929	43,000
2023-06-23	3.000	3.000	3.000	3.000	2.909	0
2023-06-21	3.000	3.030	3.000	3.020	2.929	37,000
2023-06-20	3.000	3.020	2.990	3.010	2.919	23,000
2023-06-19	2.940	3.020	2.900	3.000	2.909	61,000
2023-06-16	2.930	3.020	2.930	3.020	2.929	24,000
2023-06-15	3.000	3.020	2.680	3.010	2.919	44,000
2023-06-14	2.980	2.980	2.980	2.980	2.890	1,000
2023-06-13	3.020	3.020	3.020	3.020	2.929	0
2023-06-12	3.020	3.020	3.020	3.020	2.929	1,000
2023-06-09	3.030	3.030	2.960	3.030	2.938	157,000
2023-06-08	3.010	3.040	2.810	3.030	2.938	31,000
2023-06-07	3.020	3.020	3.000	3.020	2.929	16,000
2023-06-06	3.010	3.060	3.010	3.020	2.929	39,000
2023-06-05	2.980	3.030	2.980	3.020	2.929	116,000
2023-06-02	2.980	2.980	2.950	2.980	2.890	83,000
2023-06-01	2.800	2.960	2.800	2.950	2.861	80,000
2023-05-31	2.940	2.940	2.940	2.940	2.851	68,000
2023-05-30	2.890	2.940	2.800	2.940	2.851	112,000
2023-05-29	2.900	2.900	2.800	2.880	2.793	62,000
2023-05-25	2.900	2.900	2.900	2.900	2.812	0
2023-05-24	2.880	2.890	2.880	2.880	2.793	28,000
2023-05-23	2.840	2.880	2.830	2.880	2.793	22,000
2023-05-22	2.790	2.850	2.790	2.850	2.764	149,000
2023-05-19	2.810	2.820	2.800	2.800	2.715	31,000

← NewerPage 14 of 15 · 873 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.