Seacon Shipping Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2026-01-21 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2026-01-20 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2026-01-19 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 2,000 |
| 2026-01-16 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 2,000 |
| 2026-01-15 | 4.080 | 4.140 | 4.070 | 4.140 | 4.140 | 5,000 |
| 2026-01-14 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2026-01-13 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2026-01-12 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2026-01-09 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1,000 |
| 2026-01-08 | 4.050 | 4.050 | 4.000 | 4.050 | 4.050 | 6,000 |
| 2026-01-07 | 4.100 | 4.100 | 4.050 | 4.050 | 4.050 | 11,000 |
| 2026-01-06 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 10,000 |
| 2026-01-05 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 0 |
| 2026-01-02 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2025-12-31 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2025-12-30 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2025-12-29 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2025-12-24 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2025-12-23 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2025-12-22 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1,000 |
| 2025-12-19 | 4.190 | 4.190 | 4.170 | 4.170 | 4.170 | 56,000 |
| 2025-12-18 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2025-12-17 | 4.090 | 4.130 | 4.080 | 4.130 | 4.130 | 12,000 |
| 2025-12-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 3,000 |
| 2025-12-15 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2025-12-12 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 6,000 |
| 2025-12-11 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2025-12-10 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2025-12-09 | 4.170 | 4.190 | 4.170 | 4.190 | 4.190 | 230,000 |
| 2025-12-08 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2025-12-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-12-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-12-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-12-02 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-12-01 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 72,000 |
| 2025-11-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 4,000 |
| 2025-11-27 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2025-11-26 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2025-11-25 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2025-11-24 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2025-11-21 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2025-11-20 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2025-11-19 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 1,000 |
| 2025-11-18 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 8,000 |
| 2025-11-17 | 4.210 | 4.210 | 4.180 | 4.190 | 4.190 | 810,000 |
| 2025-11-14 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-11-13 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 60,000 |
| 2025-11-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 100,000 |
| 2025-11-11 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 1,000 |
| 2025-11-10 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 9,000 |
| 2025-11-07 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 79,000 |
| 2025-11-06 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 0 |
| 2025-11-05 | 4.140 | 4.180 | 4.140 | 4.180 | 4.180 | 8,000 |
| 2025-11-04 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2025-11-03 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 5,000 |
| 2025-10-31 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2025-10-30 | 4.120 | 4.200 | 4.110 | 4.200 | 4.200 | 34,000 |
| 2025-10-28 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2025-10-27 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 754,000 |
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.