Swang Chai Chuan Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	2.160	2.350	2.090	2.130	1.861	22,160,000
2022-12-01	2.200	2.370	2.160	2.160	1.887	6,305,000
2022-11-30	2.190	2.330	2.190	2.240	1.957	3,365,000
2022-11-29	2.210	2.300	2.200	2.230	1.948	3,740,000
2022-11-28	2.070	2.440	2.020	2.210	1.931	8,055,000
2022-11-25	2.060	2.180	2.060	2.090	1.826	1,950,000
2022-11-24	2.050	2.140	2.020	2.060	1.799	2,050,000
2022-11-23	2.300	2.300	1.980	2.050	1.791	10,295,000
2022-11-22	2.220	2.380	2.100	2.320	2.027	15,305,000
2022-11-21	2.000	2.270	1.970	2.180	1.904	9,110,000
2022-11-18	1.980	2.010	1.930	2.010	1.756	8,755,000
2022-11-17	1.870	2.000	1.830	1.980	1.730	17,375,000
2022-11-16	1.780	1.900	1.740	1.870	1.634	3,695,000
2022-11-15	1.820	1.830	1.760	1.780	1.555	3,345,000
2022-11-14	1.770	1.850	1.760	1.810	1.581	7,285,000
2022-11-11	1.800	1.900	1.720	1.760	1.537	5,620,000
2022-11-10	1.590	1.860	1.550	1.750	1.529	12,375,000
2022-11-09	1.690	1.700	1.580	1.590	1.389	5,915,000
2022-11-08	1.530	1.700	1.530	1.670	1.459	4,670,000
2022-11-07	1.520	1.590	1.460	1.560	1.363	2,590,000
2022-11-04	1.580	1.630	1.500	1.520	1.328	4,570,000
2022-11-03	1.640	1.670	1.540	1.590	1.389	6,430,000
2022-11-02	1.620	1.680	1.620	1.670	1.459	1,815,000
2022-11-01	1.700	1.730	1.600	1.660	1.450	9,475,000
2022-10-31	1.600	1.740	1.580	1.680	1.468	6,730,000
2022-10-28	1.530	1.610	1.520	1.600	1.398	4,760,000
2022-10-27	1.560	1.620	1.420	1.530	1.337	6,325,000
2022-10-26	1.420	1.550	1.370	1.510	1.319	7,185,000
2022-10-25	1.590	1.660	1.450	1.450	1.267	3,965,000
2022-10-24	1.670	1.710	1.520	1.580	1.380	5,415,000
2022-10-21	1.740	1.940	1.640	1.690	1.476	15,705,000
2022-10-20	1.670	1.790	1.590	1.740	1.520	11,021,000
2022-10-19	1.340	1.660	1.330	1.630	1.424	16,874,400
2022-10-18	1.260	1.360	1.260	1.320	1.153	8,415,000
2022-10-17	1.280	1.330	1.220	1.260	1.101	6,162,000
2022-10-14	1.400	1.420	1.270	1.310	1.144	8,685,000
2022-10-13	1.270	1.440	1.270	1.370	1.197	11,080,000
2022-10-12	1.370	1.370	1.280	1.300	1.136	6,430,000
2022-10-11	1.360	1.390	1.310	1.370	1.197	3,315,000
2022-10-10	1.280	1.440	1.250	1.330	1.162	14,290,000
2022-10-07	1.170	1.410	1.150	1.270	1.109	21,555,000
2022-10-06	1.180	1.200	1.150	1.160	1.013	1,410,000
2022-10-05	1.120	1.180	1.120	1.170	1.022	3,135,000
2022-10-03	1.170	1.190	1.120	1.120	0.978	7,420,000
2022-09-30	1.220	1.240	1.160	1.170	1.022	6,752,698
2022-09-29	1.190	1.300	1.120	1.210	1.057	18,213,199
2022-09-28	1.100	1.200	1.060	1.170	1.022	20,130,000
2022-09-27	1.200	1.220	1.070	1.090	0.952	19,670,000
2022-09-26	1.060	1.210	1.040	1.210	1.057	13,938,000
2022-09-23	1.020	1.070	0.990	1.060	0.926	11,935,000
2022-09-22	1.130	1.180	0.990	1.040	0.909	13,250,000
2022-09-21	1.110	1.220	1.070	1.140	0.996	12,370,000
2022-09-20	1.120	1.210	1.050	1.100	0.961	25,585,000
2022-09-19	0.920	1.150	0.900	1.090	0.952	23,040,000
2022-09-16	0.880	0.950	0.880	0.930	0.812	6,710,000
2022-09-15	0.940	0.960	0.890	0.910	0.795	5,285,000
2022-09-14	0.920	0.930	0.870	0.930	0.812	4,315,000
2022-09-13	0.980	1.040	0.930	0.930	0.812	10,245,000
2022-09-09	0.930	1.020	0.910	0.980	0.856	16,795,000
2022-09-08	0.980	1.000	0.930	0.930	0.812	4,855,000

← NewerPage 14 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.