Seacon Shipping Grp Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	4.690	4.690	4.480	4.690	4.690	1,000
2026-04-23	4.700	4.700	4.690	4.690	4.690	5,000
2026-04-22	4.700	4.700	4.600	4.700	4.700	154,000
2026-04-21	4.700	4.750	4.500	4.700	4.700	106,000
2026-04-20	4.230	4.800	4.230	4.800	4.800	193,000
2026-04-17	4.100	4.600	4.100	4.600	4.600	314,000
2026-04-16	4.130	4.490	4.130	4.450	4.450	158,000
2026-04-15	4.100	4.140	4.100	4.140	4.140	21,000
2026-04-14	4.040	4.090	4.020	4.090	4.090	18,000
2026-04-13	4.100	4.100	4.100	4.100	4.100	15,000
2026-04-10	4.130	4.130	4.130	4.130	4.130	15,000
2026-04-09	4.140	4.140	4.030	4.140	4.140	10,000
2026-04-08	4.100	4.170	4.070	4.170	4.170	40,000
2026-04-02	4.200	4.200	4.190	4.190	4.190	15,000
2026-04-01	4.100	4.300	4.100	4.300	4.300	37,000
2026-03-31	4.110	4.110	4.110	4.110	4.110	0
2026-03-30	4.050	4.130	4.010	4.120	4.120	19,000
2026-03-27	4.170	4.170	4.140	4.140	4.140	1,000
2026-03-26	4.170	4.170	4.140	4.140	4.140	1,000
2026-03-25	4.170	4.170	4.150	4.150	4.150	1,000
2026-03-24	4.170	4.170	4.150	4.150	4.150	1,000
2026-03-23	4.150	4.150	4.140	4.140	4.140	1,000
2026-03-20	4.150	4.150	4.140	4.140	4.140	1,000
2026-03-19	4.070	4.070	4.020	4.020	4.020	5,000
2026-03-18	4.180	4.180	4.180	4.180	4.180	6,000
2026-03-17	4.150	4.150	4.150	4.150	4.150	4,000
2026-03-16	4.000	4.100	3.990	4.100	4.100	17,992,000
2026-03-13	4.000	4.000	4.000	4.000	4.000	0
2026-03-12	4.000	4.000	4.000	4.000	4.000	21,000
2026-03-11	4.000	4.000	4.000	4.000	4.000	0
2026-03-10	4.000	4.000	3.990	4.000	4.000	23,000
2026-03-09	4.090	4.090	4.000	4.000	4.000	30,000
2026-03-06	4.090	4.090	4.090	4.090	4.090	1,000
2026-03-05	4.090	4.100	4.090	4.090	4.090	3,000
2026-03-04	4.090	4.090	4.090	4.090	4.090	8,000
2026-03-03	4.150	4.150	4.150	4.150	4.150	21,000
2026-03-02	4.150	4.150	4.150	4.150	4.150	33,000
2026-02-27	4.150	4.150	4.150	4.150	4.150	0
2026-02-26	4.150	4.150	4.150	4.150	4.150	1,000
2026-02-25	4.140	4.200	4.080	4.080	4.080	53,000
2026-02-24	4.140	4.140	4.140	4.140	4.140	0
2026-02-23	4.140	4.140	4.140	4.140	4.140	0
2026-02-20	4.070	4.140	4.070	4.140	4.140	205,000
2026-02-16	4.140	4.140	4.140	4.140	4.140	0
2026-02-13	4.140	4.140	4.140	4.140	4.140	0
2026-02-12	4.140	4.140	4.140	4.140	4.140	0
2026-02-11	4.000	4.170	4.000	4.140	4.140	135,000
2026-02-10	4.150	4.160	4.100	4.160	4.160	18,000
2026-02-09	4.150	4.150	4.150	4.150	4.150	0
2026-02-06	4.150	4.150	4.150	4.150	4.150	0
2026-02-05	4.150	4.180	4.150	4.150	4.150	6,000
2026-02-04	4.090	4.150	4.090	4.150	4.150	3,000
2026-02-03	4.150	4.150	4.150	4.150	4.150	0
2026-02-02	4.150	4.150	4.150	4.150	4.150	0
2026-01-30	4.150	4.150	4.150	4.150	4.150	0
2026-01-29	4.150	4.150	4.150	4.150	4.150	16,000
2026-01-28	4.140	4.150	4.140	4.150	4.150	63,000
2026-01-27	4.080	4.150	4.080	4.150	4.150	3,000
2026-01-26	4.150	4.150	4.150	4.150	4.150	0
2026-01-23	4.080	4.150	4.080	4.150	4.150	2,000

← NewerPage 3 of 15 · 872 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.