Seacon Shipping Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-10-23 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-10-22 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-10-21 | 4.200 | 4.210 | 4.120 | 4.210 | 4.210 | 11,000 |
| 2025-10-20 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
| 2025-10-17 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2025-10-16 | 4.100 | 4.230 | 4.100 | 4.230 | 4.230 | 41,000 |
| 2025-10-15 | 4.230 | 4.230 | 4.080 | 4.090 | 4.090 | 14,000 |
| 2025-10-14 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 750,000 |
| 2025-10-13 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 750,000 |
| 2025-10-10 | 4.200 | 4.250 | 4.150 | 4.250 | 4.250 | 10,000 |
| 2025-10-09 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1,000 |
| 2025-10-08 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 13,000 |
| 2025-10-06 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2025-10-03 | 4.180 | 4.290 | 4.180 | 4.280 | 4.280 | 4,000 |
| 2025-10-02 | 4.260 | 4.260 | 4.110 | 4.110 | 4.110 | 12,000 |
| 2025-09-30 | 4.250 | 4.270 | 4.250 | 4.270 | 4.270 | 13,000 |
| 2025-09-29 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 0 |
| 2025-09-26 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 0 |
| 2025-09-25 | 4.230 | 4.290 | 4.230 | 4.270 | 4.270 | 5,000 |
| 2025-09-24 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2025-09-23 | 4.240 | 4.240 | 4.230 | 4.230 | 4.230 | 1,000 |
| 2025-09-22 | 4.050 | 4.090 | 4.050 | 4.090 | 4.090 | 57,000 |
| 2025-09-19 | 4.050 | 4.100 | 4.050 | 4.060 | 4.060 | 9,000 |
| 2025-09-18 | 4.050 | 4.140 | 4.050 | 4.060 | 4.060 | 13,000 |
| 2025-09-17 | 4.100 | 4.190 | 4.100 | 4.100 | 4.100 | 56,000 |
| 2025-09-16 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2025-09-15 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 751,000 |
| 2025-09-12 | 4.200 | 4.200 | 4.180 | 4.200 | 4.200 | 1,000 |
| 2025-09-11 | 4.180 | 4.200 | 4.180 | 4.200 | 4.200 | 8,000 |
| 2025-09-10 | 4.200 | 4.200 | 4.180 | 4.180 | 4.180 | 22,000 |
| 2025-09-09 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 3,000 |
| 2025-09-08 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1,000 |
| 2025-09-05 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1,000 |
| 2025-09-04 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2025-09-03 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2025-09-02 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 11,000 |
| 2025-09-01 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2025-08-29 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2025-08-28 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2025-08-27 | 4.280 | 4.280 | 4.200 | 4.280 | 4.280 | 50,000 |
| 2025-08-26 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 2,000 |
| 2025-08-25 | 4.280 | 4.350 | 4.280 | 4.290 | 4.290 | 38,000 |
| 2025-08-22 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 2,000 |
| 2025-08-21 | 4.280 | 4.280 | 4.170 | 4.280 | 4.280 | 1,000 |
| 2025-08-20 | 4.170 | 4.280 | 4.170 | 4.280 | 4.280 | 44,000 |
| 2025-08-19 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-08-18 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 22,000 |
| 2025-08-15 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 3,000 |
| 2025-08-14 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2025-08-13 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2025-08-12 | 4.250 | 4.300 | 4.250 | 4.300 | 4.300 | 4,000 |
| 2025-08-11 | 4.290 | 4.290 | 4.250 | 4.250 | 4.250 | 983,000 |
| 2025-08-08 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2025-08-07 | 4.220 | 4.340 | 4.190 | 4.340 | 4.340 | 27,000 |
| 2025-08-06 | 4.090 | 4.250 | 3.800 | 4.240 | 4.240 | 49,000 |
| 2025-08-05 | 4.250 | 4.350 | 4.250 | 4.350 | 4.350 | 10,000 |
| 2025-08-04 | 4.350 | 4.350 | 4.290 | 4.290 | 4.290 | 1,000 |
| 2025-08-01 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 0 |
| 2025-07-31 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 1,000 |
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.