Seacon Shipping Group Holdings Limited (HKG:2409)
Hong Kong
· Delayed Price · Currency is HKD 3.990
-0.010 (-0.25%)
Last updated: Mar 10, 2026, 10:38 AM HKT
HKG:2409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | -2.20% | 30,000 |
| Mar 6, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 1,000 |
| Mar 5, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 3,000 |
| Mar 4, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.45% | 8,000 |
| Mar 3, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 21,000 |
| Mar 2, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 33,000 |
| Feb 27, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Feb 26, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.72% | 1,000 |
| Feb 25, 2026 | 4.14 | 4.20 | 4.08 | 4.08 | 4.08 | -1.45% | 53,000 |
| Feb 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Feb 23, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Feb 20, 2026 | 4.07 | 4.14 | 4.07 | 4.14 | 4.14 | - | 205,000 |
| Feb 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Feb 13, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Feb 12, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Feb 11, 2026 | 4.00 | 4.17 | 4.00 | 4.14 | 4.14 | -0.48% | 135,000 |
| Feb 10, 2026 | 4.15 | 4.16 | 4.10 | 4.16 | 4.16 | 0.24% | 18,000 |
| Feb 9, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Feb 6, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Feb 5, 2026 | 4.15 | 4.18 | 4.15 | 4.15 | 4.15 | - | 6,000 |
| Feb 4, 2026 | 4.09 | 4.15 | 4.09 | 4.15 | 4.15 | - | 3,000 |
| Feb 3, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Feb 2, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Jan 30, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Jan 29, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 16,000 |
| Jan 28, 2026 | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | - | 63,000 |
| Jan 27, 2026 | 4.08 | 4.15 | 4.08 | 4.15 | 4.15 | - | 3,000 |
| Jan 26, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Jan 23, 2026 | 4.08 | 4.15 | 4.08 | 4.15 | 4.15 | - | 2,000 |
| Jan 22, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Jan 21, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Jan 20, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Jan 19, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 2,000 |
| Jan 16, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.24% | 2,000 |
| Jan 15, 2026 | 4.08 | 4.14 | 4.07 | 4.14 | 4.14 | -0.24% | 5,000 |
| Jan 14, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Jan 13, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.72% | - |
| Jan 12, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jan 9, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.21% | 1,000 |
| Jan 8, 2026 | 4.05 | 4.05 | 4.00 | 4.05 | 4.05 | - | 6,000 |
| Jan 7, 2026 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -1.22% | 11,000 |
| Jan 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.68% | 10,000 |
| Jan 5, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.24% | - |
| Jan 2, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Dec 31, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Dec 30, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Dec 29, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Dec 24, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Dec 23, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Dec 22, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.24% | 1,000 |
| Dec 19, 2025 | 4.19 | 4.19 | 4.18 | 4.17 | 4.17 | 0.97% | 56,000 |
| Dec 18, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Dec 17, 2025 | 4.09 | 4.12 | 4.08 | 4.13 | 4.13 | 0.73% | 12,000 |
| Dec 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.15% | 3,000 |
| Dec 15, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Dec 12, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 6,000 |
| Dec 11, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Dec 10, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Dec 9, 2025 | 4.17 | 4.19 | 4.17 | 4.19 | 4.19 | - | 230,000 |
| Dec 8, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.24% | - |
| Dec 5, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Dec 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Dec 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Dec 2, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Dec 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 72,000 |
| Nov 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | 4,000 |
| Nov 27, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Nov 26, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Nov 25, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Nov 24, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Nov 21, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.24% | - |
| Nov 20, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Nov 19, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2.44% | 1,000 |
| Nov 18, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -2.39% | 8,000 |
| Nov 17, 2025 | 4.21 | 4.21 | 4.18 | 4.19 | 4.19 | -0.24% | 810,000 |
| Nov 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 60,000 |
| Nov 12, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.20% | 100,000 |
| Nov 11, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 1,000 |
| Nov 10, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 9,000 |
| Nov 7, 2025 | 4.15 | 4.15 | 4.00 | 4.15 | 4.15 | -0.48% | 79,000 |
| Nov 6, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.24% | - |
| Nov 5, 2025 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | -0.24% | 8,000 |
| Nov 4, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Nov 3, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 5,000 |
| Oct 31, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.24% | - |
| Oct 30, 2025 | 4.12 | 4.20 | 4.11 | 4.20 | 4.20 | 0.24% | 34,000 |
| Oct 28, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Oct 27, 2025 | 4.19 | 4.19 | 4.18 | 4.19 | 4.19 | -0.24% | 754,000 |
| Oct 24, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 23, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 22, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.24% | - |
| Oct 21, 2025 | 4.20 | 4.21 | 4.12 | 4.21 | 4.21 | - | 11,000 |
| 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 |