Swang Chai Chuan Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	0.385	0.400	0.385	0.400	0.368	255,000
2023-12-06	0.400	0.405	0.400	0.400	0.368	450,000
2023-12-05	0.405	0.405	0.400	0.400	0.368	265,000
2023-12-04	0.400	0.405	0.400	0.405	0.372	170,000
2023-12-01	0.400	0.400	0.400	0.400	0.368	30,000
2023-11-30	0.400	0.410	0.400	0.410	0.377	160,000
2023-11-29	0.395	0.400	0.370	0.400	0.368	315,000
2023-11-27	0.400	0.410	0.400	0.410	0.377	175,000
2023-11-24	0.410	0.410	0.410	0.410	0.377	330,000
2023-11-23	0.410	0.410	0.405	0.410	0.377	115,000
2023-11-22	0.400	0.410	0.395	0.410	0.377	200,000
2023-11-21	0.400	0.400	0.395	0.400	0.368	125,000
2023-11-20	0.400	0.410	0.400	0.410	0.377	435,000
2023-11-17	0.405	0.405	0.405	0.405	0.372	10,000
2023-11-16	0.415	0.415	0.405	0.415	0.381	10,000
2023-11-15	0.410	0.420	0.410	0.420	0.386	30,000
2023-11-14	0.410	0.410	0.410	0.410	0.377	130,000
2023-11-10	0.415	0.415	0.405	0.415	0.381	340,000
2023-11-09	0.420	0.420	0.420	0.420	0.386	35,000
2023-11-08	0.420	0.425	0.420	0.420	0.386	170,000
2023-11-07	0.415	0.425	0.415	0.425	0.391	730,000
2023-11-06	0.410	0.420	0.410	0.415	0.381	275,000
2023-11-03	0.405	0.410	0.405	0.410	0.377	115,000
2023-11-02	0.400	0.415	0.400	0.410	0.377	720,000
2023-11-01	0.410	0.410	0.405	0.405	0.372	60,000
2023-10-31	0.410	0.410	0.405	0.410	0.377	165,000
2023-10-30	0.410	0.410	0.410	0.410	0.377	130,000
2023-10-27	0.405	0.410	0.400	0.410	0.377	325,000
2023-10-26	0.405	0.420	0.405	0.420	0.386	250,000
2023-10-25	0.395	0.420	0.395	0.420	0.386	815,000
2023-10-24	0.395	0.400	0.395	0.395	0.363	695,000
2023-10-19	0.410	0.410	0.395	0.405	0.372	100,000
2023-10-18	0.400	0.400	0.395	0.400	0.368	165,000
2023-10-17	0.400	0.400	0.390	0.400	0.368	350,000
2023-10-16	0.420	0.420	0.405	0.405	0.372	35,000
2023-10-13	0.420	0.420	0.420	0.420	0.386	90,000
2023-10-12	0.400	0.420	0.400	0.420	0.386	2,020,000
2023-10-11	0.395	0.405	0.390	0.400	0.368	445,000
2023-10-10	0.390	0.400	0.390	0.400	0.368	305,000
2023-10-09	0.395	0.395	0.390	0.390	0.358	85,000
2023-10-06	0.395	0.395	0.395	0.395	0.363	100,000
2023-10-04	0.400	0.405	0.390	0.405	0.372	435,000
2023-10-03	0.390	0.405	0.390	0.405	0.372	140,000
2023-09-29	0.395	0.400	0.395	0.395	0.363	85,000
2023-09-28	0.400	0.400	0.390	0.400	0.368	80,000
2023-09-27	0.395	0.415	0.395	0.410	0.377	145,000
2023-09-26	0.400	0.400	0.390	0.395	0.363	165,000
2023-09-25	0.400	0.405	0.390	0.405	0.372	185,000
2023-09-22	0.400	0.405	0.400	0.405	0.372	40,000
2023-09-21	0.400	0.405	0.380	0.405	0.372	390,000
2023-09-20	0.400	0.410	0.400	0.410	0.377	65,000
2023-09-19	0.400	0.410	0.395	0.405	0.372	155,000
2023-09-18	0.410	0.420	0.410	0.410	0.377	240,000
2023-09-15	0.405	0.410	0.395	0.400	0.368	190,000
2023-09-14	0.400	0.410	0.400	0.410	0.377	170,000
2023-09-13	0.405	0.415	0.400	0.415	0.381	120,000
2023-09-12	0.405	0.425	0.405	0.420	0.386	235,000
2023-09-11	0.410	0.430	0.410	0.430	0.395	65,000
2023-09-07	0.400	0.425	0.385	0.425	0.391	985,000
2023-09-06	0.390	0.400	0.390	0.400	0.368	440,000

← NewerPage 10 of 15 · 855 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.0086 HKD
2025-08-18	0.0135 HKD
2024-07-23	0.0135 HKD
2023-07-13	0.0230 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.