Seacon Shipping Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 1,000 |
| 2025-07-30 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,000 |
| 2025-07-29 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-07-28 | 4.270 | 4.300 | 4.270 | 4.300 | 4.300 | 3,000 |
| 2025-07-25 | 4.290 | 4.290 | 4.240 | 4.270 | 4.270 | 247,000 |
| 2025-07-24 | 4.300 | 4.350 | 4.300 | 4.300 | 4.300 | 37,000 |
| 2025-07-23 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 11,000 |
| 2025-07-22 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,000 |
| 2025-07-21 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 1,000 |
| 2025-07-18 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 4,000 |
| 2025-07-17 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2025-07-16 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 10,000 |
| 2025-07-15 | 4.390 | 4.390 | 4.380 | 4.380 | 4.380 | 1,000 |
| 2025-07-14 | 4.400 | 4.400 | 4.380 | 4.380 | 4.380 | 2,000 |
| 2025-07-11 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2025-07-10 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 1,000 |
| 2025-07-09 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2025-07-08 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2025-07-07 | 4.300 | 4.390 | 4.300 | 4.390 | 4.390 | 4,000 |
| 2025-07-04 | 4.400 | 4.400 | 4.330 | 4.330 | 4.330 | 11,000 |
| 2025-07-03 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 21,000 |
| 2025-07-02 | 4.400 | 4.400 | 4.350 | 4.390 | 4.390 | 44,000 |
| 2025-06-30 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 1,000 |
| 2025-06-27 | 4.400 | 4.400 | 4.350 | 4.390 | 4.390 | 81,000 |
| 2025-06-26 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 2,000 |
| 2025-06-25 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 2,000 |
| 2025-06-24 | 4.400 | 4.400 | 4.230 | 4.390 | 4.390 | 4,000 |
| 2025-06-23 | 4.400 | 4.410 | 4.400 | 4.400 | 4.400 | 86,000 |
| 2025-06-20 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,000 |
| 2025-06-19 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,000 |
| 2025-06-18 | 4.280 | 4.300 | 4.280 | 4.300 | 4.300 | 6,000 |
| 2025-06-17 | 4.250 | 4.300 | 4.250 | 4.300 | 4.300 | 18,000 |
| 2025-06-16 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-06-13 | 3.650 | 4.300 | 3.650 | 4.250 | 4.250 | 17,000 |
| 2025-06-12 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1,000 |
| 2025-06-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 25,000 |
| 2025-06-10 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1,000 |
| 2025-06-09 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 1,000 |
| 2025-06-06 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 1,000 |
| 2025-06-05 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-06-04 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 4,000 |
| 2025-06-03 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-06-02 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-05-30 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 510,000 |
| 2025-05-29 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-05-28 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 900,000 |
| 2025-05-27 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 0 |
| 2025-05-26 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 1,000 |
| 2025-05-23 | 4.400 | 4.400 | 4.350 | 4.350 | 4.350 | 22,000 |
| 2025-05-22 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-05-21 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 24,000 |
| 2025-05-20 | 4.390 | 4.420 | 4.390 | 4.420 | 4.420 | 39,000 |
| 2025-05-19 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 2,291,000 |
| 2025-05-16 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-05-15 | 4.400 | 4.400 | 4.380 | 4.400 | 4.400 | 183,000 |
| 2025-05-14 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 46,000 |
| 2025-05-13 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-05-12 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 4,727,000 |
| 2025-05-09 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 733,000 |
| 2025-05-08 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 2,000 |
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.