Swang Chai Chuan Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.510	0.510	0.510	0.510	0.502	60,000
2026-07-22	0.510	0.510	0.500	0.510	0.502	105,000
2026-07-21	0.510	0.510	0.510	0.510	0.502	255,000
2026-07-20	0.510	0.520	0.510	0.510	0.502	80,000
2026-07-17	0.510	0.520	0.510	0.520	0.511	230,000
2026-07-15	0.520	0.520	0.520	0.520	0.511	100,000
2026-07-14	0.520	0.520	0.510	0.510	0.502	65,000
2026-07-08	0.530	0.530	0.520	0.520	0.511	35,000
2026-07-07	0.530	0.530	0.530	0.530	0.521	70,000
2026-07-06	0.510	0.540	0.510	0.530	0.521	745,000
2026-07-02	0.500	0.500	0.500	0.500	0.492	10,000
2026-06-29	0.510	0.510	0.500	0.500	0.492	110,000
2026-06-26	0.500	0.500	0.500	0.500	0.492	50,000
2026-06-25	0.500	0.500	0.500	0.500	0.492	100,000
2026-06-24	0.510	0.510	0.500	0.500	0.492	165,000
2026-06-23	0.510	0.510	0.510	0.510	0.502	90,000
2026-06-22	0.490	0.510	0.490	0.510	0.502	135,000
2026-06-18	0.480	0.485	0.480	0.485	0.477	55,000
2026-06-17	0.485	0.485	0.485	0.485	0.477	365,000
2026-06-16	0.490	0.490	0.485	0.490	0.482	45,000
2026-06-11	0.485	0.485	0.485	0.485	0.477	15,000
2026-06-10	0.485	0.490	0.485	0.490	0.482	5,000
2026-06-05	0.490	0.490	0.475	0.485	0.477	355,000
2026-06-03	0.500	0.500	0.490	0.490	0.482	130,000
2026-06-01	0.495	0.495	0.495	0.495	0.487	450,000
2026-05-29	0.500	0.500	0.495	0.500	0.492	180,000
2026-05-28	0.500	0.500	0.500	0.500	0.492	25,000
2026-05-26	0.470	0.490	0.470	0.480	0.472	195,000
2026-05-22	0.480	0.490	0.460	0.460	0.452	595,000
2026-05-21	0.495	0.495	0.490	0.490	0.482	460,000
2026-05-20	0.510	0.510	0.500	0.500	0.492	40,000
2026-05-19	0.510	0.510	0.510	0.510	0.502	15,000
2026-05-18	0.510	0.510	0.500	0.500	0.492	630,000
2026-05-13	0.530	0.530	0.530	0.530	0.521	100,000
2026-05-11	0.540	0.540	0.540	0.540	0.531	40,000
2026-05-08	0.510	0.540	0.510	0.540	0.531	50,000
2026-05-07	0.510	0.520	0.510	0.520	0.511	60,000
2026-05-06	0.520	0.520	0.520	0.520	0.511	220,000
2026-05-05	0.530	0.540	0.520	0.520	0.511	250,000
2026-05-04	0.520	0.560	0.520	0.560	0.551	585,000
2026-04-29	0.510	0.510	0.510	0.510	0.502	10,000
2026-04-28	0.510	0.510	0.510	0.510	0.502	35,000
2026-04-24	0.510	0.510	0.500	0.510	0.502	80,000
2026-04-23	0.510	0.510	0.510	0.510	0.502	55,000
2026-04-21	0.510	0.510	0.500	0.510	0.502	50,000
2026-04-16	0.510	0.520	0.500	0.520	0.511	200,000
2026-04-15	0.510	0.510	0.510	0.510	0.502	210,000
2026-04-14	0.500	0.510	0.500	0.510	0.502	230,000
2026-04-13	0.500	0.510	0.500	0.510	0.502	35,000
2026-04-10	0.500	0.520	0.500	0.510	0.502	145,000
2026-04-09	0.510	0.510	0.510	0.510	0.502	20,000
2026-04-02	0.520	0.520	0.500	0.510	0.502	270,000
2026-04-01	0.510	0.520	0.510	0.510	0.502	240,000
2026-03-30	0.500	0.510	0.490	0.510	0.502	230,000
2026-03-25	0.500	0.500	0.500	0.500	0.492	20,000
2026-03-24	0.500	0.520	0.485	0.520	0.511	530,000
2026-03-20	0.450	0.520	0.450	0.510	0.502	50,000
2026-03-19	0.500	0.500	0.500	0.500	0.492	50,000
2026-03-18	0.500	0.500	0.500	0.500	0.492	50,000
2026-03-17	0.520	0.520	0.500	0.500	0.492	245,000

← NewerPage 2 of 15 · 853 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.