Seacon Shipping Group Holdings Limited (HKG:2409)
Hong Kong · Delayed Price · Currency is HKD 4.270
-0.010 (-0.23%)
At close: Aug 15, 2025, 4:00 PM HKT
HKG:2409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | - | -0.23% | 3,000 |
| Aug 14, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | - | - |
| Aug 13, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | -0.47% | - |
| Aug 12, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | - | 1.18% | 4,000 |
| Aug 11, 2025 | 4.29 | 4.29 | 4.25 | 4.25 | - | -0.93% | 983,000 |
| Aug 8, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | - | -1.15% | - |
| Aug 7, 2025 | 4.22 | 4.34 | 4.19 | 4.34 | - | 2.36% | 27,000 |
| Aug 6, 2025 | 4.09 | 4.25 | 3.80 | 4.24 | - | -2.53% | 49,000 |
| Aug 5, 2025 | 4.25 | 4.35 | 4.25 | 4.35 | - | 1.40% | 10,000 |
| Aug 4, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | - | -0.92% | 1,000 |
| Aug 1, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | - | -0.23% | - |
| Jul 31, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | 3.33% | 1,000 |
| Jul 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | -2.33% | 1,000 |
| Jul 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | - |
| Jul 28, 2025 | 4.27 | 4.30 | 4.27 | 4.30 | - | 0.70% | 3,000 |
| Jul 25, 2025 | 4.29 | 4.29 | 4.24 | 4.27 | - | -0.70% | 247,000 |
| Jul 24, 2025 | 4.30 | 4.35 | 4.30 | 4.30 | - | - | 37,000 |
| Jul 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | 11,000 |
| Jul 22, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | -0.69% | 1,000 |
| Jul 21, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | - | -0.46% | 1,000 |
| Jul 18, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | - | -0.23% | 4,000 |
| Jul 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | - | - |
| Jul 16, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | -0.46% | 10,000 |
| Jul 15, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | - | 1,000 |
| Jul 14, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | - | 2,000 |
| Jul 11, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | -0.23% | - |
| Jul 10, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | - | - | 1,000 |
| Jul 9, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | - | - | - |
| Jul 8, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | - | - | - |
| Jul 7, 2025 | 4.30 | 4.39 | 4.30 | 4.39 | - | 1.39% | 4,000 |
| Jul 4, 2025 | 4.40 | 4.40 | 4.33 | 4.33 | - | -1.37% | 11,000 |
| Jul 3, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | - | - | 21,000 |
| Jul 2, 2025 | 4.38 | 4.40 | 4.35 | 4.39 | - | 0.23% | 44,000 |
| Jun 30, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | -0.23% | 1,000 |
| Jun 27, 2025 | 4.40 | 4.40 | 4.35 | 4.39 | - | -0.23% | 81,000 |
| Jun 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | 0.46% | 2,000 |
| Jun 25, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | -0.23% | 2,000 |
| Jun 24, 2025 | 4.40 | 4.40 | 4.23 | 4.39 | - | -0.23% | 4,000 |
| Jun 23, 2025 | 4.40 | 4.41 | 4.40 | 4.40 | - | 2.33% | 86,000 |
| Jun 20, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | 1,000 |
| Jun 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | 1,000 |
| Jun 18, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | - | - | 6,000 |
| Jun 17, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | - | 1.18% | 18,000 |
| Jun 16, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | - | - | - |
| Jun 13, 2025 | 3.65 | 4.30 | 3.65 | 4.25 | - | -0.70% | 17,000 |
| Jun 12, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | -0.47% | 1,000 |
| Jun 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | -0.46% | 25,000 |
| Jun 10, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | -0.46% | 1,000 |
| Jun 9, 2025 | 4.35 | 4.35 | 4.34 | 4.34 | - | -0.23% | 1,000 |
| Jun 6, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | - | - | 1,000 |