Seacon Shipping Group Holdings Limited (HKG:2409)
Hong Kong · Delayed Price · Currency is HKD 4.210
0.00 (0.00%)
At close: Oct 21, 2025
HKG:2409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.24% | - |
| Oct 17, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.24% | - |
| Oct 16, 2025 | 4.10 | 4.23 | 4.10 | 4.23 | 4.23 | 3.42% | 41,000 |
| Oct 15, 2025 | 4.23 | 4.23 | 4.08 | 4.09 | 4.09 | -2.62% | 14,000 |
| Oct 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.71% | - |
| Oct 13, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.47% | 750,000 |
| Oct 10, 2025 | 4.20 | 4.25 | 4.15 | 4.25 | 4.25 | - | 10,000 |
| Oct 9, 2025 | 4.27 | 4.27 | 4.27 | 4.25 | 4.25 | - | 1,000 |
| Oct 8, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.70% | 13,000 |
| Oct 6, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Oct 3, 2025 | 4.18 | 4.29 | 4.18 | 4.28 | 4.28 | 4.14% | 4,000 |
| Oct 2, 2025 | 4.26 | 4.26 | 4.11 | 4.11 | 4.11 | -3.75% | 12,000 |
| Sep 30, 2025 | 4.25 | 4.27 | 4.25 | 4.27 | 4.27 | - | 13,000 |
| Sep 29, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Sep 26, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Sep 25, 2025 | 4.23 | 4.29 | 4.23 | 4.27 | 4.27 | 0.95% | 5,000 |
| Sep 24, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Sep 23, 2025 | 4.24 | 4.24 | 4.24 | 4.23 | 4.23 | 3.42% | 1,000 |
| Sep 22, 2025 | 4.05 | 4.09 | 4.05 | 4.09 | 4.09 | 0.74% | 57,000 |
| Sep 19, 2025 | 4.05 | 4.10 | 4.05 | 4.06 | 4.06 | - | 9,000 |
| Sep 18, 2025 | 4.05 | 4.14 | 4.05 | 4.06 | 4.06 | -0.98% | 13,000 |
| Sep 17, 2025 | 4.10 | 4.19 | 4.10 | 4.10 | 4.10 | -2.15% | 56,000 |
| Sep 16, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Sep 15, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.24% | 751,000 |
| Sep 12, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,000 |
| Sep 11, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.48% | 8,000 |
| Sep 10, 2025 | 4.20 | 4.20 | 4.20 | 4.18 | 4.18 | -2.34% | 22,000 |
| Sep 9, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 3,000 |
| Sep 8, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 1,000 |
| Sep 5, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 1,000 |
| Sep 4, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Sep 3, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Sep 2, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 11,000 |
| Sep 1, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Aug 29, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Aug 28, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Aug 27, 2025 | 4.25 | 4.28 | 4.20 | 4.28 | 4.28 | - | 50,000 |
| Aug 26, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.23% | 2,000 |
| Aug 25, 2025 | 4.28 | 4.35 | 4.28 | 4.29 | 4.29 | 0.23% | 38,000 |
| Aug 22, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 2,000 |
| Aug 21, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 1,000 |
| Aug 20, 2025 | 4.17 | 4.28 | 4.17 | 4.28 | 4.28 | 1.90% | 44,000 |
| Aug 19, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Aug 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.64% | 22,000 |
| Aug 15, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.23% | 3,000 |
| Aug 14, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Aug 13, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Aug 12, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 1.18% | 4,000 |
| Aug 11, 2025 | 4.29 | 4.29 | 4.27 | 4.25 | 4.25 | -0.93% | 983,000 |
| Aug 8, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.15% | - |