Seacon Shipping Group Holdings Ltd. 2409
HKEX · Hong Kong SAR China · Transportation
HKD 4.97+0.35 (+7.58%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 4.97 | +7.69% | HKD 4.61 | HKD 5.00 | HKD 4.59 | 226.00K |
| 2026-09-30 | HKD 4.61 | -0.22% | HKD 4.75 | HKD 4.75 | HKD 4.62 | 45.00K |
| 2026-09-29 | HKD 4.63 | +0.54% | HKD 4.60 | HKD 4.75 | HKD 4.60 | 112.00K |
| 2026-09-28 | HKD 4.60 | +1.77% | HKD 4.52 | HKD 4.60 | HKD 4.52 | 99.00K |
| 2026-09-25 | HKD 4.52 | 0.00% | HKD 4.52 | HKD 4.52 | HKD 4.52 | 0 |
| 2026-09-24 | HKD 4.52 | +0.33% | HKD 4.49 | HKD 4.59 | HKD 4.47 | 83.00K |
| 2026-09-23 | HKD 4.51 | -0.88% | HKD 4.55 | HKD 4.57 | HKD 4.51 | 103.00K |
| 2026-09-22 | HKD 4.55 | -0.55% | HKD 4.55 | HKD 4.55 | HKD 4.54 | 104.00K |
| 2026-09-21 | HKD 4.57 | +0.11% | HKD 4.57 | HKD 4.57 | HKD 4.55 | 128.00K |
| 2026-09-18 | HKD 4.57 | 0.00% | HKD 4.55 | HKD 4.59 | HKD 4.54 | 97.00K |
| 2026-09-17 | HKD 4.57 | -0.87% | HKD 4.46 | HKD 4.61 | HKD 4.46 | 97.00K |
| 2026-09-16 | HKD 4.61 | +1.21% | HKD 4.45 | HKD 4.61 | HKD 4.45 | 102.00K |
| 2026-09-15 | HKD 4.55 | +4.48% | HKD 4.35 | HKD 4.75 | HKD 4.35 | 432.00K |
| 2026-09-14 | HKD 4.36 | +1.28% | HKD 4.35 | HKD 4.36 | HKD 4.24 | 104.00K |
| 2026-09-11 | HKD 4.30 | -0.92% | HKD 4.34 | HKD 4.35 | HKD 4.30 | 149.00K |
| 2026-09-10 | HKD 4.34 | +0.12% | HKD 4.33 | HKD 4.35 | HKD 4.30 | 110.00K |
| 2026-09-09 | HKD 4.34 | -0.12% | HKD 4.34 | HKD 4.35 | HKD 4.28 | 101.00K |
| 2026-09-08 | HKD 4.34 | +0.81% | HKD 4.36 | HKD 4.36 | HKD 4.34 | 101.00K |
| 2026-09-07 | HKD 4.30 | -1.03% | HKD 4.34 | HKD 4.34 | HKD 4.30 | 116.00K |
| 2026-09-04 | HKD 4.35 | +2.11% | HKD 4.32 | HKD 4.35 | HKD 4.32 | 115.00K |
| 2026-09-03 | HKD 4.26 | 0.00% | HKD 4.31 | HKD 4.33 | HKD 4.26 | 124.00K |
| 2026-09-02 | HKD 4.26 | -0.47% | HKD 4.29 | HKD 4.30 | HKD 4.22 | 107.00K |
| 2026-09-01 | HKD 4.28 | +1.54% | HKD 4.22 | HKD 4.29 | HKD 4.20 | 103.00K |
| 2026-08-31 | HKD 4.22 | -3.33% | HKD 4.35 | HKD 4.36 | HKD 4.22 | 137.00K |
| 2026-08-28 | HKD 4.36 | -0.46% | HKD 4.38 | HKD 4.39 | HKD 4.36 | 117.00K |
| 2026-08-27 | HKD 4.38 | +0.69% | HKD 4.35 | HKD 4.39 | HKD 4.38 | 100.00K |
| 2026-08-26 | HKD 4.35 | -0.23% | HKD 4.39 | HKD 4.39 | HKD 4.38 | 105.00K |
| 2026-08-25 | HKD 4.36 | +0.46% | HKD 4.35 | HKD 4.39 | HKD 4.35 | 118.00K |
| 2026-08-24 | HKD 4.34 | -1.14% | HKD 4.39 | HKD 4.39 | HKD 4.30 | 103.00K |
| 2026-08-21 | HKD 4.39 | +7.07% | HKD 3.90 | HKD 4.39 | HKD 3.90 | 111.00K |
| 2026-08-20 | HKD 4.10 | +0.49% | HKD 4.01 | HKD 4.10 | HKD 4.00 | 101.00K |
| 2026-08-19 | HKD 4.08 | -2.74% | HKD 4.20 | HKD 4.22 | HKD 4.08 | 150.00K |
| 2026-08-18 | HKD 4.20 | -1.29% | HKD 4.25 | HKD 4.28 | HKD 4.20 | 102.00K |
| 2026-08-17 | HKD 4.25 | +2.91% | HKD 4.11 | HKD 4.45 | HKD 4.10 | 187.00K |
| 2026-08-14 | HKD 4.13 | +7.27% | HKD 3.93 | HKD 4.13 | HKD 3.93 | 152.00K |
| 2026-08-13 | HKD 3.85 | +2.12% | HKD 3.78 | HKD 3.85 | HKD 3.78 | 108.00K |
| 2026-08-12 | HKD 3.77 | +1.21% | HKD 3.73 | HKD 3.77 | HKD 3.73 | 92.00K |
| 2026-08-11 | HKD 3.72 | +0.68% | HKD 3.65 | HKD 3.72 | HKD 3.65 | 2.21M |
| 2026-08-10 | HKD 3.70 | +2.78% | HKD 3.70 | HKD 3.70 | HKD 3.70 | 0 |
| 2026-08-07 | HKD 3.60 | -5.01% | HKD 3.79 | HKD 3.79 | HKD 3.50 | 176.00K |
| 2026-08-06 | HKD 3.79 | +2.71% | HKD 3.75 | HKD 3.79 | HKD 3.75 | 61.00K |
| 2026-08-05 | HKD 3.69 | -0.27% | HKD 3.70 | HKD 3.77 | HKD 3.69 | 105.00K |
| 2026-08-04 | HKD 3.70 | -4.39% | HKD 3.70 | HKD 3.70 | HKD 3.65 | 191.00K |
| 2026-08-03 | HKD 3.87 | +1.84% | HKD 3.80 | HKD 3.87 | HKD 3.70 | 122.00K |
| 2026-07-31 | HKD 3.80 | +5.56% | HKD 3.80 | HKD 3.80 | HKD 3.80 | 67.00K |
| 2026-07-30 | HKD 3.60 | +1.41% | HKD 3.60 | HKD 3.78 | HKD 3.56 | 192.00K |
| 2026-07-29 | HKD 3.55 | -4.57% | HKD 3.66 | HKD 3.70 | HKD 3.55 | 86.00K |
| 2026-07-28 | HKD 3.72 | -0.53% | HKD 3.74 | HKD 3.74 | HKD 3.63 | 162.00K |
| 2026-07-27 | HKD 3.74 | -1.58% | HKD 3.80 | HKD 3.80 | HKD 3.73 | 102.00K |
| 2026-07-24 | HKD 3.80 | 0.00% | HKD 3.74 | HKD 3.82 | HKD 3.74 | 81.00K |
| 2026-07-23 | HKD 3.80 | -6.86% | HKD 3.90 | HKD 3.90 | HKD 3.77 | 304.00K |
| 2026-07-22 | HKD 4.08 | +0.99% | HKD 4.05 | HKD 4.18 | HKD 3.80 | 318.00K |
| 2026-07-21 | HKD 4.04 | -8.39% | HKD 4.31 | HKD 4.31 | HKD 4.05 | 110.00K |
| 2026-07-20 | HKD 4.41 | -0.45% | HKD 4.32 | HKD 4.41 | HKD 4.22 | 65.00K |
| 2026-07-17 | HKD 4.43 | +1.14% | HKD 4.30 | HKD 4.44 | HKD 4.20 | 121.00K |
| 2026-07-16 | HKD 4.38 | -0.68% | HKD 4.30 | HKD 4.44 | HKD 4.19 | 108.00K |
| 2026-07-15 | HKD 4.41 | +0.23% | HKD 4.32 | HKD 4.44 | HKD 4.29 | 66.00K |
| 2026-07-14 | HKD 4.40 | -0.68% | HKD 4.40 | HKD 4.40 | HKD 4.40 | 0 |
| 2026-07-13 | HKD 4.43 | -0.23% | HKD 4.43 | HKD 4.43 | HKD 4.43 | 0 |
| 2026-07-10 | HKD 4.44 | +3.98% | HKD 4.29 | HKD 4.44 | HKD 4.29 | 66.00K |
| 2026-07-09 | HKD 4.27 | -4.04% | HKD 4.39 | HKD 4.39 | HKD 4.27 | 61.00K |
| 2026-07-08 | HKD 4.45 | +1.60% | HKD 4.48 | HKD 4.49 | HKD 4.48 | 0 |
| 2026-07-07 | HKD 4.38 | -0.68% | HKD 4.14 | HKD 4.38 | HKD 4.14 | 66.00K |
| 2026-07-06 | HKD 4.41 | +2.32% | HKD 4.22 | HKD 4.41 | HKD 4.14 | 78.00K |
| 2026-07-03 | HKD 4.31 | 0.00% | HKD 4.30 | HKD 4.31 | HKD 4.29 | 67.00K |
| 2026-07-02 | HKD 4.31 | -4.22% | HKD 4.49 | HKD 4.49 | HKD 4.20 | 78.00K |
| 2026-06-30 | HKD 4.50 | +3.45% | HKD 4.35 | HKD 4.60 | HKD 4.27 | 71.00K |
| 2026-06-29 | HKD 4.35 | +5.07% | HKD 4.14 | HKD 4.39 | HKD 4.06 | 77.00K |
| 2026-06-26 | HKD 4.14 | +1.72% | HKD 4.14 | HKD 4.14 | HKD 4.14 | 0 |
| 2026-06-25 | HKD 4.07 | -2.40% | HKD 4.15 | HKD 4.15 | HKD 4.07 | 38.00K |
| 2026-06-24 | HKD 4.17 | -0.71% | HKD 4.17 | HKD 4.17 | HKD 4.17 | 49.00K |
| 2026-06-23 | HKD 4.20 | +0.24% | HKD 4.15 | HKD 4.20 | HKD 4.15 | 62.00K |
| 2026-06-22 | HKD 4.19 | -2.56% | HKD 4.12 | HKD 4.20 | HKD 4.11 | 49.00K |
| 2026-06-18 | HKD 4.30 | +3.37% | HKD 4.15 | HKD 4.35 | HKD 4.15 | 54.00K |
| 2026-06-17 | HKD 4.16 | +0.24% | HKD 4.14 | HKD 4.16 | HKD 4.10 | 49.00K |
| 2026-06-16 | HKD 4.15 | -1.19% | HKD 4.19 | HKD 4.19 | HKD 4.14 | 45.00K |
| 2026-06-15 | HKD 4.20 | +0.72% | HKD 4.17 | HKD 4.20 | HKD 4.17 | 33.00K |
| 2026-06-12 | HKD 4.17 | +2.71% | HKD 4.18 | HKD 4.18 | HKD 4.18 | 30.00K |
| 2026-06-11 | HKD 4.06 | -4.47% | HKD 4.16 | HKD 4.20 | HKD 4.06 | 48.00K |
| 2026-06-10 | HKD 4.25 | 0.00% | HKD 4.25 | HKD 4.25 | HKD 4.25 | 30.00K |
| 2026-06-09 | HKD 4.25 | 0.00% | HKD 4.25 | HKD 4.25 | HKD 4.20 | 40.00K |
| 2026-06-08 | HKD 4.25 | +1.19% | HKD 4.20 | HKD 4.25 | HKD 4.20 | 33.00K |
| 2026-06-05 | HKD 4.20 | -2.33% | HKD 4.20 | HKD 4.20 | HKD 4.20 | 0 |
| 2026-06-04 | HKD 4.30 | +1.65% | HKD 4.30 | HKD 4.30 | HKD 4.30 | 30.00K |
| 2026-06-03 | HKD 4.23 | +1.93% | HKD 4.16 | HKD 4.23 | HKD 4.23 | 4.00K |
| 2026-06-02 | HKD 4.15 | -3.49% | HKD 4.25 | HKD 4.30 | HKD 4.15 | 67.00K |
| 2026-06-01 | HKD 4.30 | -0.23% | HKD 4.30 | HKD 4.30 | HKD 4.30 | 20.00K |
| 2026-05-29 | HKD 4.31 | 0.00% | HKD 4.31 | HKD 4.31 | HKD 4.31 | 0 |
| 2026-05-28 | HKD 4.31 | +0.70% | HKD 4.28 | HKD 4.31 | HKD 4.28 | 85.00K |
| 2026-05-27 | HKD 4.28 | -2.06% | HKD 4.30 | HKD 4.30 | HKD 4.28 | 92.00K |