Swang Chai Chuan Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	0.410	0.410	0.390	0.400	0.349	795,000
2023-03-03	0.405	0.410	0.405	0.410	0.358	135,000
2023-03-02	0.405	0.405	0.400	0.405	0.354	645,000
2023-03-01	0.405	0.420	0.400	0.410	0.358	1,300,000
2023-02-28	0.415	0.415	0.405	0.405	0.354	975,000
2023-02-27	0.430	0.430	0.410	0.415	0.363	1,220,000
2023-02-24	0.430	0.430	0.420	0.430	0.376	320,000
2023-02-23	0.425	0.440	0.420	0.430	0.376	1,335,000
2023-02-22	0.420	0.430	0.415	0.420	0.367	1,040,000
2023-02-21	0.435	0.435	0.405	0.425	0.371	905,000
2023-02-20	0.440	0.445	0.430	0.440	0.384	375,000
2023-02-17	0.440	0.440	0.435	0.435	0.380	350,000
2023-02-16	0.440	0.450	0.430	0.440	0.384	700,000
2023-02-15	0.440	0.440	0.430	0.440	0.384	435,000
2023-02-14	0.440	0.445	0.430	0.440	0.384	850,000
2023-02-13	0.440	0.445	0.440	0.440	0.384	405,000
2023-02-10	0.440	0.455	0.440	0.445	0.389	500,000
2023-02-09	0.440	0.455	0.440	0.450	0.393	730,000
2023-02-08	0.455	0.455	0.440	0.440	0.384	530,000
2023-02-07	0.450	0.460	0.450	0.455	0.397	340,000
2023-02-06	0.460	0.460	0.445	0.450	0.393	475,000
2023-02-03	0.465	0.465	0.455	0.465	0.406	730,000
2023-02-02	0.460	0.475	0.460	0.470	0.411	1,055,000
2023-02-01	0.455	0.465	0.455	0.460	0.402	1,075,000
2023-01-31	0.465	0.470	0.460	0.460	0.402	860,000
2023-01-30	0.490	0.500	0.470	0.470	0.411	1,750,000
2023-01-27	0.460	0.495	0.455	0.490	0.428	5,960,000
2023-01-26	0.435	0.465	0.435	0.460	0.402	3,035,000
2023-01-20	0.430	0.440	0.425	0.435	0.380	1,990,000
2023-01-19	0.425	0.440	0.425	0.430	0.376	865,000
2023-01-18	0.440	0.440	0.425	0.425	0.371	1,455,000
2023-01-17	0.450	0.450	0.430	0.440	0.384	730,000
2023-01-16	0.430	0.445	0.430	0.440	0.384	1,180,000
2023-01-13	0.425	0.435	0.425	0.430	0.376	605,000
2023-01-12	0.420	0.435	0.420	0.425	0.371	835,000
2023-01-11	0.445	0.455	0.420	0.420	0.367	2,180,000
2023-01-10	0.450	0.460	0.440	0.440	0.384	1,895,000
2023-01-09	0.415	0.470	0.405	0.450	0.393	8,240,000
2023-01-06	0.430	0.440	0.405	0.415	0.363	7,970,000
2023-01-05	0.455	0.460	0.430	0.430	0.376	7,985,000
2023-01-04	0.455	0.460	0.450	0.455	0.397	1,700,000
2023-01-03	0.470	0.470	0.455	0.460	0.402	3,960,000
2022-12-30	0.465	0.475	0.465	0.465	0.406	2,095,000
2022-12-29	0.480	0.480	0.465	0.465	0.406	2,700,000
2022-12-28	0.470	0.520	0.470	0.475	0.415	12,755,000
2022-12-23	0.480	0.490	0.470	0.470	0.411	2,665,000
2022-12-22	0.495	0.495	0.475	0.480	0.419	3,805,000
2022-12-21	0.460	0.510	0.460	0.490	0.428	7,045,000
2022-12-20	0.480	0.480	0.460	0.465	0.406	8,465,000
2022-12-19	0.485	0.490	0.475	0.480	0.419	4,550,000
2022-12-16	0.495	0.500	0.470	0.485	0.424	6,700,000
2022-12-15	0.500	0.510	0.480	0.495	0.432	5,400,000
2022-12-14	0.495	0.530	0.470	0.500	0.437	18,885,000
2022-12-13	0.560	0.560	0.485	0.495	0.432	18,515,000
2022-12-12	0.480	0.590	0.465	0.550	0.480	41,605,000
2022-12-09	0.650	0.650	0.455	0.480	0.419	156,200,000
2022-12-08	1.770	1.820	0.650	0.760	0.664	50,650,000
2022-12-07	1.770	1.830	1.710	1.770	1.546	8,865,000
2022-12-06	1.770	1.890	1.750	1.780	1.555	16,830,000
2022-12-05	2.100	2.130	1.700	1.770	1.546	59,745,000

← NewerPage 13 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.