Swang Chai Chuan Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	0.395	0.410	0.395	0.405	0.372	600,000
2023-08-31	0.400	0.420	0.380	0.420	0.386	790,000
2023-08-30	0.395	0.400	0.395	0.400	0.368	95,000
2023-08-29	0.395	0.400	0.395	0.400	0.368	140,000
2023-08-28	0.410	0.415	0.400	0.410	0.377	25,000
2023-08-25	0.415	0.430	0.415	0.420	0.386	100,000
2023-08-24	0.415	0.415	0.410	0.415	0.381	30,000
2023-08-23	0.400	0.415	0.400	0.415	0.381	200,000
2023-08-22	0.400	0.425	0.400	0.425	0.391	210,000
2023-08-21	0.400	0.405	0.385	0.405	0.372	285,000
2023-08-18	0.405	0.410	0.400	0.410	0.377	285,000
2023-08-17	0.410	0.420	0.410	0.415	0.381	40,000
2023-08-16	0.415	0.420	0.400	0.410	0.377	85,000
2023-08-15	0.415	0.420	0.410	0.420	0.386	85,000
2023-08-14	0.420	0.420	0.410	0.420	0.386	60,000
2023-08-11	0.435	0.435	0.420	0.430	0.395	75,000
2023-08-10	0.430	0.430	0.420	0.420	0.386	60,000
2023-08-09	0.420	0.435	0.420	0.420	0.386	110,000
2023-08-08	0.420	0.430	0.420	0.430	0.395	30,000
2023-08-07	0.425	0.430	0.420	0.430	0.395	60,000
2023-08-04	0.430	0.430	0.425	0.430	0.395	50,000
2023-08-03	0.430	0.430	0.425	0.430	0.395	35,000
2023-08-02	0.425	0.430	0.420	0.430	0.395	115,000
2023-08-01	0.430	0.430	0.425	0.430	0.395	170,000
2023-07-31	0.425	0.460	0.425	0.460	0.423	375,000
2023-07-28	0.440	0.440	0.425	0.435	0.400	40,000
2023-07-26	0.425	0.445	0.425	0.445	0.409	55,000
2023-07-25	0.430	0.445	0.420	0.430	0.395	125,000
2023-07-24	0.460	0.460	0.435	0.440	0.404	165,000
2023-07-21	0.460	0.470	0.440	0.460	0.423	170,000
2023-07-20	0.425	0.465	0.425	0.465	0.427	265,000
2023-07-19	0.430	0.430	0.425	0.425	0.391	100,000
2023-07-18	0.430	0.430	0.430	0.430	0.395	215,000
2023-07-14	0.450	0.450	0.430	0.435	0.400	615,000
2023-07-13	0.450	0.450	0.440	0.445	0.409	1,775,000
2023-07-12	0.490	0.490	0.445	0.465	0.406	630,000
2023-07-11	0.470	0.470	0.455	0.465	0.406	1,710,000
2023-07-10	0.455	0.470	0.455	0.470	0.411	115,000
2023-07-07	0.490	0.490	0.435	0.460	0.402	1,710,000
2023-07-06	0.460	0.465	0.460	0.460	0.402	45,000
2023-07-05	0.470	0.485	0.450	0.470	0.411	1,035,000
2023-07-04	0.470	0.470	0.465	0.465	0.406	125,000
2023-07-03	0.465	0.470	0.455	0.470	0.411	525,000
2023-06-30	0.465	0.465	0.450	0.465	0.406	3,455,000
2023-06-28	0.470	0.470	0.455	0.465	0.406	130,000
2023-06-27	0.465	0.470	0.465	0.470	0.411	115,000
2023-06-26	0.470	0.480	0.465	0.475	0.415	170,000
2023-06-23	0.485	0.485	0.450	0.470	0.411	235,000
2023-06-21	0.480	0.480	0.450	0.470	0.411	380,000
2023-06-20	0.450	0.475	0.450	0.475	0.415	490,000
2023-06-19	0.460	0.460	0.450	0.455	0.397	395,000
2023-06-16	0.465	0.480	0.460	0.475	0.415	85,000
2023-06-15	0.465	0.480	0.465	0.480	0.419	125,000
2023-06-14	0.480	0.480	0.465	0.480	0.419	500,000
2023-06-13	0.490	0.490	0.480	0.480	0.419	430,000
2023-06-12	0.480	0.500	0.460	0.490	0.428	2,970,000
2023-06-09	0.490	0.495	0.485	0.490	0.428	520,000
2023-06-08	0.490	0.495	0.490	0.490	0.428	200,000
2023-06-07	0.490	0.500	0.490	0.490	0.428	265,000
2023-06-06	0.500	0.500	0.485	0.500	0.437	1,830,000

← NewerPage 11 of 15 · 854 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.