Swang Chai Chuan Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	0.490	0.500	0.480	0.500	0.437	1,495,000
2023-06-02	0.480	0.500	0.480	0.490	0.428	1,525,000
2023-06-01	0.500	0.500	0.475	0.500	0.437	1,605,000
2023-05-31	0.500	0.500	0.460	0.500	0.437	2,355,000
2023-05-30	0.480	0.520	0.475	0.490	0.428	7,280,000
2023-05-29	0.440	0.480	0.440	0.480	0.419	4,420,000
2023-05-25	0.430	0.440	0.410	0.440	0.384	2,155,000
2023-05-24	0.400	0.430	0.400	0.430	0.376	1,850,000
2023-05-23	0.400	0.410	0.395	0.410	0.358	1,500,000
2023-05-22	0.380	0.400	0.380	0.400	0.349	7,490,000
2023-05-19	0.385	0.390	0.385	0.385	0.336	685,000
2023-05-18	0.380	0.390	0.380	0.390	0.341	145,000
2023-05-17	0.380	0.395	0.380	0.390	0.341	460,000
2023-05-16	0.385	0.390	0.375	0.390	0.341	590,000
2023-05-15	0.390	0.395	0.385	0.395	0.345	415,000
2023-05-12	0.390	0.395	0.380	0.390	0.341	1,155,000
2023-05-11	0.385	0.400	0.375	0.400	0.349	915,000
2023-05-10	0.395	0.395	0.395	0.395	0.345	100,000
2023-05-09	0.395	0.400	0.390	0.400	0.349	275,000
2023-05-08	0.400	0.400	0.380	0.395	0.345	1,150,000
2023-05-05	0.405	0.405	0.395	0.400	0.349	220,000
2023-05-04	0.395	0.400	0.390	0.400	0.349	425,000
2023-05-03	0.400	0.405	0.390	0.400	0.349	845,000
2023-05-02	0.395	0.405	0.395	0.405	0.354	105,000
2023-04-28	0.405	0.405	0.395	0.395	0.345	990,000
2023-04-27	0.395	0.410	0.395	0.400	0.349	615,000
2023-04-26	0.400	0.410	0.400	0.400	0.349	450,000
2023-04-25	0.400	0.410	0.400	0.400	0.349	240,000
2023-04-24	0.400	0.410	0.400	0.400	0.349	145,000
2023-04-21	0.390	0.395	0.390	0.395	0.345	330,000
2023-04-20	0.400	0.400	0.395	0.395	0.345	475,000
2023-04-19	0.410	0.410	0.385	0.405	0.354	140,000
2023-04-18	0.410	0.410	0.395	0.405	0.354	220,000
2023-04-17	0.400	0.410	0.395	0.395	0.345	350,000
2023-04-14	0.410	0.410	0.395	0.400	0.349	110,000
2023-04-13	0.410	0.410	0.380	0.400	0.349	1,340,000
2023-04-12	0.410	0.420	0.400	0.410	0.358	435,000
2023-04-11	0.430	0.430	0.410	0.420	0.367	1,455,000
2023-04-06	0.445	0.445	0.415	0.415	0.363	265,000
2023-04-04	0.415	0.415	0.400	0.410	0.358	630,000
2023-04-03	0.445	0.445	0.430	0.430	0.376	120,000
2023-03-31	0.460	0.470	0.430	0.445	0.389	3,919,500
2023-03-30	0.465	0.465	0.450	0.460	0.402	4,260,000
2023-03-29	0.435	0.460	0.430	0.460	0.402	1,805,000
2023-03-28	0.425	0.440	0.425	0.435	0.380	770,000
2023-03-27	0.415	0.430	0.415	0.425	0.371	620,000
2023-03-24	0.410	0.435	0.405	0.430	0.376	920,000
2023-03-23	0.430	0.440	0.415	0.415	0.363	1,805,000
2023-03-22	0.450	0.480	0.425	0.430	0.376	3,145,000
2023-03-21	0.350	0.475	0.350	0.445	0.389	10,945,000
2023-03-20	0.335	0.350	0.335	0.350	0.306	1,215,000
2023-03-17	0.350	0.350	0.340	0.345	0.301	2,120,000
2023-03-16	0.355	0.360	0.355	0.355	0.310	790,000
2023-03-15	0.360	0.360	0.350	0.360	0.315	1,165,000
2023-03-14	0.380	0.380	0.360	0.360	0.315	1,025,000
2023-03-13	0.380	0.390	0.380	0.380	0.332	480,000
2023-03-10	0.375	0.385	0.360	0.375	0.328	885,000
2023-03-09	0.395	0.395	0.375	0.390	0.341	1,380,000
2023-03-08	0.395	0.400	0.390	0.395	0.345	495,000
2023-03-07	0.400	0.405	0.395	0.395	0.345	825,000

← NewerPage 12 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.