Seacon Shipping Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,000 |
| 2025-05-06 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 8,000 |
| 2025-05-02 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-04-30 | 4.410 | 4.410 | 4.380 | 4.400 | 4.400 | 2,133,000 |
| 2025-04-29 | 4.410 | 4.410 | 4.400 | 4.400 | 4.400 | 23,000 |
| 2025-04-28 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 6,000 |
| 2025-04-25 | 4.400 | 4.410 | 4.400 | 4.410 | 4.410 | 11,000 |
| 2025-04-24 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,998,000 |
| 2025-04-23 | 4.420 | 4.490 | 4.400 | 4.410 | 4.410 | 3,000 |
| 2025-04-22 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2025-04-17 | 4.400 | 4.490 | 4.400 | 4.490 | 4.490 | 13,000 |
| 2025-04-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-04-15 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2025-04-14 | 4.500 | 4.870 | 4.500 | 4.770 | 4.770 | 34,000 |
| 2025-04-11 | 4.430 | 4.450 | 4.400 | 4.450 | 4.450 | 17,000 |
| 2025-04-10 | 4.350 | 4.470 | 4.350 | 4.450 | 4.450 | 38,000 |
| 2025-04-09 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2025-04-08 | 4.390 | 4.510 | 4.220 | 4.510 | 4.510 | 56,000 |
| 2025-04-07 | 4.510 | 4.510 | 4.350 | 4.400 | 4.400 | 45,000 |
| 2025-04-03 | 4.600 | 4.750 | 4.600 | 4.750 | 4.750 | 8,000 |
| 2025-04-02 | 4.500 | 4.770 | 4.500 | 4.770 | 4.770 | 9,000 |
| 2025-04-01 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 0 |
| 2025-03-31 | 4.780 | 4.790 | 4.660 | 4.790 | 4.790 | 15,000 |
| 2025-03-28 | 4.560 | 4.790 | 4.480 | 4.790 | 4.790 | 52,000 |
| 2025-03-27 | 4.500 | 4.560 | 4.420 | 4.560 | 4.560 | 34,000 |
| 2025-03-26 | 4.520 | 4.570 | 4.500 | 4.570 | 4.570 | 27,000 |
| 2025-03-25 | 4.530 | 4.530 | 4.520 | 4.520 | 4.520 | 19,000 |
| 2025-03-24 | 4.500 | 4.560 | 4.480 | 4.550 | 4.550 | 3,000 |
| 2025-03-21 | 4.520 | 4.560 | 4.480 | 4.550 | 4.550 | 10,000 |
| 2025-03-20 | 4.560 | 4.560 | 4.480 | 4.560 | 4.560 | 20,000 |
| 2025-03-19 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2025-03-18 | 4.590 | 4.590 | 4.560 | 4.560 | 4.560 | 3,000 |
| 2025-03-17 | 4.630 | 4.640 | 4.500 | 4.600 | 4.600 | 29,000 |
| 2025-03-14 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 2,000 |
| 2025-03-13 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2025-03-12 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 3,000 |
| 2025-03-11 | 4.580 | 4.580 | 4.570 | 4.570 | 4.570 | 9,000 |
| 2025-03-10 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2025-03-07 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2025-03-06 | 4.490 | 4.580 | 4.490 | 4.580 | 4.580 | 19,000 |
| 2025-03-05 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 4,000 |
| 2025-03-04 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2025-03-03 | 4.500 | 4.750 | 4.240 | 4.600 | 4.600 | 52,000 |
| 2025-02-28 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-02-27 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-02-26 | 4.320 | 4.370 | 4.310 | 4.310 | 4.310 | 20,000 |
| 2025-02-25 | 4.210 | 4.510 | 4.200 | 4.500 | 4.500 | 14,000 |
| 2025-02-24 | 4.700 | 4.880 | 4.210 | 4.210 | 4.210 | 24,000 |
| 2025-02-21 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2025-02-20 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2025-02-19 | 4.610 | 4.720 | 4.610 | 4.720 | 4.720 | 7,000 |
| 2025-02-18 | 4.600 | 4.700 | 4.600 | 4.610 | 4.610 | 15,000 |
| 2025-02-17 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-02-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-02-13 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-02-12 | 4.710 | 4.710 | 4.610 | 4.700 | 4.700 | 22,000 |
| 2025-02-11 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2025-02-10 | 4.890 | 4.890 | 4.710 | 4.710 | 4.710 | 2,002,000 |
| 2025-02-07 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2025-02-06 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 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.