Seacon Shipping Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.800 | 4.800 | 4.710 | 4.710 | 4.710 | 23,000 |
| 2025-02-04 | 4.800 | 4.850 | 4.800 | 4.850 | 4.850 | 31,000 |
| 2025-02-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-01-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-01-27 | 4.700 | 4.800 | 4.700 | 4.800 | 4.800 | 2,000 |
| 2025-01-24 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 2,000 |
| 2025-01-23 | 4.800 | 4.800 | 4.760 | 4.760 | 4.760 | 10,000 |
| 2025-01-22 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-01-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-01-20 | 4.780 | 4.780 | 4.760 | 4.770 | 4.770 | 16,000 |
| 2025-01-17 | 4.750 | 5.000 | 4.700 | 4.780 | 4.780 | 39,000 |
| 2025-01-16 | 4.650 | 4.660 | 4.650 | 4.660 | 4.660 | 58,000 |
| 2025-01-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 17,000 |
| 2025-01-14 | 4.550 | 4.560 | 4.550 | 4.560 | 4.560 | 20,000 |
| 2025-01-13 | 4.500 | 4.510 | 4.490 | 4.510 | 4.510 | 27,000 |
| 2025-01-10 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 10,000 |
| 2025-01-09 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 8,000 |
| 2025-01-08 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 7,000 |
| 2025-01-07 | 4.360 | 4.400 | 4.360 | 4.400 | 4.400 | 6,000 |
| 2025-01-06 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 12,000 |
| 2025-01-03 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 12,000 |
| 2025-01-02 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2024-12-31 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2024-12-30 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2024-12-27 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-12-24 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-12-23 | 4.300 | 4.390 | 4.300 | 4.390 | 4.390 | 6,000 |
| 2024-12-20 | 4.430 | 4.430 | 4.420 | 4.420 | 4.420 | 4,000 |
| 2024-12-19 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 8,000 |
| 2024-12-18 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-12-17 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 2,000 |
| 2024-12-16 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-12-13 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-12-12 | 4.160 | 4.280 | 4.160 | 4.280 | 4.280 | 49,000 |
| 2024-12-11 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 1,000 |
| 2024-12-10 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 5,000 |
| 2024-12-09 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,000 |
| 2024-12-06 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2024-12-05 | 4.100 | 4.100 | 4.090 | 4.090 | 4.090 | 18,000 |
| 2024-12-04 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2024-12-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-12-02 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2024-11-29 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2024-11-28 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 3,000 |
| 2024-11-27 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2024-11-26 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2024-11-25 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 1,000 |
| 2024-11-22 | 3.930 | 3.940 | 3.930 | 3.940 | 3.940 | 5,000 |
| 2024-11-21 | 3.940 | 4.100 | 3.940 | 4.100 | 4.100 | 4,000 |
| 2024-11-20 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2024-11-19 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-11-18 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,000 |
| 2024-11-15 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-11-14 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 2,000 |
| 2024-11-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,000 |
| 2024-11-12 | 4.180 | 4.180 | 3.960 | 3.960 | 3.960 | 15,000 |
| 2024-11-11 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-11-08 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-11-07 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-11-06 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 9,000 |
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.