Seacon Shipping Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 4.180 | 4.250 | 4.180 | 4.250 | 4.250 | 59,000 |
| 2024-11-04 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 2,000 |
| 2024-11-01 | 4.150 | 4.160 | 4.150 | 4.160 | 4.160 | 5,000 |
| 2024-10-31 | 4.150 | 4.150 | 4.130 | 4.150 | 4.150 | 9,000 |
| 2024-10-30 | 4.190 | 4.190 | 3.920 | 4.160 | 4.160 | 14,000 |
| 2024-10-29 | 4.080 | 4.150 | 4.080 | 4.150 | 4.150 | 12,000 |
| 2024-10-28 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1,000 |
| 2024-10-25 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2024-10-24 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2024-10-23 | 3.880 | 4.190 | 3.880 | 4.190 | 4.190 | 12,000 |
| 2024-10-22 | 4.300 | 4.300 | 4.250 | 4.250 | 4.250 | 1,000 |
| 2024-10-21 | 3.990 | 4.050 | 3.990 | 4.050 | 4.050 | 69,000 |
| 2024-10-18 | 3.810 | 4.000 | 3.810 | 4.000 | 4.000 | 11,000 |
| 2024-10-17 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-10-16 | 3.820 | 3.990 | 3.820 | 3.990 | 3.990 | 8,000 |
| 2024-10-15 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-10-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2024-10-10 | 3.800 | 4.050 | 3.800 | 4.000 | 4.000 | 72,000 |
| 2024-10-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 |
| 2024-10-08 | 3.830 | 3.850 | 3.750 | 3.850 | 3.850 | 19,000 |
| 2024-10-07 | 3.760 | 4.100 | 3.720 | 4.000 | 4.000 | 253,000 |
| 2024-10-04 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2024-10-03 | 3.720 | 3.860 | 3.710 | 3.860 | 3.860 | 45,000 |
| 2024-10-02 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-09-30 | 3.750 | 3.910 | 3.750 | 3.910 | 3.910 | 58,000 |
| 2024-09-27 | 3.750 | 3.750 | 3.690 | 3.690 | 3.690 | 9,000 |
| 2024-09-26 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 2,000 |
| 2024-09-25 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-09-24 | 3.770 | 3.800 | 3.720 | 3.800 | 3.800 | 24,000 |
| 2024-09-23 | 3.750 | 3.970 | 3.700 | 3.770 | 3.770 | 115,000 |
| 2024-09-20 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2024-09-19 | 3.750 | 3.770 | 3.750 | 3.770 | 3.770 | 94,000 |
| 2024-09-17 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2024-09-16 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-09-13 | 3.780 | 3.780 | 3.690 | 3.780 | 3.780 | 89,000 |
| 2024-09-12 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-09-11 | 3.710 | 3.860 | 3.710 | 3.850 | 3.850 | 30,000 |
| 2024-09-10 | 3.720 | 3.960 | 3.720 | 3.960 | 3.960 | 11,000 |
| 2024-09-09 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2024-09-05 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 4,000 |
| 2024-09-04 | 3.770 | 3.770 | 3.700 | 3.730 | 3.730 | 67,000 |
| 2024-09-03 | 3.900 | 3.900 | 3.730 | 3.760 | 3.760 | 15,000 |
| 2024-09-02 | 3.900 | 3.900 | 3.700 | 3.900 | 3.900 | 68,000 |
| 2024-08-30 | 3.890 | 3.900 | 3.890 | 3.900 | 3.900 | 45,000 |
| 2024-08-29 | 3.800 | 3.900 | 3.800 | 3.890 | 3.890 | 5,000 |
| 2024-08-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3,086,000 |
| 2024-08-27 | 3.890 | 3.890 | 3.840 | 3.840 | 3.840 | 5,000 |
| 2024-08-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 4,000 |
| 2024-08-23 | 3.830 | 3.850 | 3.830 | 3.850 | 3.850 | 5,000 |
| 2024-08-22 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-08-21 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-08-20 | 3.740 | 3.850 | 3.720 | 3.750 | 3.750 | 8,000 |
| 2024-08-19 | 3.630 | 3.750 | 3.630 | 3.750 | 3.750 | 9,000 |
| 2024-08-16 | 3.750 | 3.750 | 3.600 | 3.600 | 3.600 | 46,000 |
| 2024-08-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-08-14 | 3.650 | 3.820 | 3.650 | 3.820 | 3.820 | 4,000 |
| 2024-08-13 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2024-08-12 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,000 |
| 2024-08-09 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2024-08-08 | 3.610 | 3.710 | 3.600 | 3.710 | 3.710 | 14,000 |
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.