Seacon Shipping Grp Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	3.900	3.900	3.770	3.800	3.800	304,000
2026-07-22	4.050	4.180	3.800	4.080	4.080	318,000
2026-07-21	4.310	4.310	4.040	4.040	4.040	110,000
2026-07-20	4.320	4.410	4.220	4.410	4.410	65,000
2026-07-17	4.300	4.440	4.200	4.430	4.430	121,000
2026-07-16	4.300	4.440	4.190	4.380	4.380	108,000
2026-07-15	4.320	4.440	4.290	4.410	4.410	66,000
2026-07-14	4.440	4.440	4.400	4.400	4.400	66,000
2026-07-13	4.430	4.430	4.430	4.430	4.430	58,000
2026-07-10	4.290	4.440	4.290	4.440	4.440	66,000
2026-07-09	4.390	4.390	4.270	4.270	4.270	61,000
2026-07-08	4.480	4.490	4.450	4.450	4.450	63,000
2026-07-07	4.140	4.380	4.140	4.380	4.380	66,000
2026-07-06	4.220	4.410	4.140	4.410	4.410	78,000
2026-07-03	4.300	4.310	4.290	4.310	4.310	67,000
2026-07-02	4.490	4.490	4.200	4.310	4.310	78,000
2026-06-30	4.350	4.600	4.270	4.500	4.500	71,000
2026-06-29	4.140	4.390	4.060	4.350	4.350	77,000
2026-06-26	4.140	4.140	4.140	4.140	4.140	15,000
2026-06-25	4.150	4.150	4.070	4.070	4.070	38,000
2026-06-24	4.170	4.170	4.170	4.170	4.170	49,000
2026-06-23	4.150	4.200	4.150	4.200	4.200	62,000
2026-06-22	4.120	4.200	4.110	4.190	4.190	49,000
2026-06-18	4.150	4.350	4.150	4.300	4.300	54,000
2026-06-17	4.140	4.160	4.100	4.160	4.160	49,000
2026-06-16	4.190	4.190	4.140	4.150	4.150	45,000
2026-06-15	4.170	4.200	4.170	4.200	4.200	33,000
2026-06-12	4.180	4.180	4.170	4.170	4.170	30,000
2026-06-11	4.160	4.200	4.060	4.060	4.060	48,000
2026-06-10	4.250	4.250	4.250	4.250	4.250	30,000
2026-06-09	4.250	4.400	4.200	4.250	4.250	40,000
2026-06-08	4.200	4.250	4.200	4.250	4.250	33,000
2026-06-05	4.250	4.250	4.200	4.200	4.200	34,000
2026-06-04	4.300	4.300	4.300	4.300	4.300	30,000
2026-06-03	4.230	4.230	4.230	4.230	4.230	4,000
2026-06-02	4.250	4.300	4.150	4.150	4.150	67,000
2026-06-01	4.300	4.300	4.300	4.300	4.300	20,000
2026-05-29	4.320	4.320	4.310	4.310	4.310	20,000
2026-05-28	4.280	4.310	4.280	4.310	4.310	85,000
2026-05-27	4.300	4.300	4.280	4.280	4.280	92,000
2026-05-26	4.220	4.380	4.220	4.370	4.370	33,000
2026-05-22	4.300	4.300	4.280	4.280	4.280	18,000
2026-05-21	4.500	4.500	4.200	4.300	4.300	43,000
2026-05-20	4.270	4.300	4.260	4.290	4.290	21,000
2026-05-19	4.350	4.350	4.260	4.270	4.270	9,000
2026-05-18	4.380	4.380	4.370	4.370	4.370	7,000
2026-05-15	4.490	4.500	4.490	4.500	4.500	8,000
2026-05-14	4.490	4.500	4.490	4.500	4.500	8,000
2026-05-13	4.350	4.400	4.350	4.400	4.400	23,000
2026-05-12	4.400	4.400	4.360	4.380	4.380	12,000
2026-05-11	4.440	4.440	4.440	4.440	4.440	1,000
2026-05-08	4.740	4.740	4.500	4.500	4.500	5,000
2026-05-07	4.520	4.520	4.450	4.480	4.480	18,000
2026-05-06	4.750	4.750	4.750	4.750	4.750	1,000
2026-05-05	4.700	4.700	4.700	4.700	4.700	15,000
2026-05-04	4.780	4.780	4.750	4.750	4.750	25,000
2026-04-30	4.580	4.900	4.580	4.800	4.800	69,000
2026-04-29	4.880	4.880	4.220	4.580	4.580	12,000
2026-04-28	4.650	4.650	4.620	4.620	4.620	18,000
2026-04-27	4.680	4.680	4.680	4.680	4.680	0

← NewerPage 2 of 3 · 125 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.