Swang Chai Chuan Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-16	0.510	0.520	0.510	0.520	0.511	45,000
2026-03-13	0.510	0.520	0.510	0.520	0.511	60,000
2026-03-12	0.500	0.520	0.500	0.520	0.511	40,000
2026-03-10	0.520	0.530	0.520	0.520	0.511	740,000
2026-03-09	0.490	0.490	0.490	0.490	0.482	10,000
2026-03-06	0.490	0.490	0.490	0.490	0.482	5,000
2026-03-05	0.495	0.495	0.490	0.490	0.482	35,000
2026-03-04	0.510	0.510	0.495	0.495	0.487	60,000
2026-03-03	0.485	0.540	0.485	0.530	0.521	535,000
2026-03-02	0.510	0.510	0.480	0.480	0.472	130,000
2026-02-27	0.500	0.520	0.500	0.520	0.511	130,000
2026-02-26	0.500	0.500	0.500	0.500	0.492	5,000
2026-02-25	0.500	0.510	0.500	0.500	0.492	75,000
2026-02-24	0.500	0.520	0.455	0.510	0.502	490,000
2026-02-23	0.520	0.520	0.510	0.520	0.511	235,000
2026-02-20	0.510	0.520	0.510	0.520	0.511	335,000
2026-02-16	0.510	0.510	0.510	0.510	0.502	45,000
2026-02-13	0.510	0.510	0.490	0.510	0.502	765,000
2026-02-12	0.495	0.500	0.495	0.500	0.492	70,000
2026-02-11	0.500	0.500	0.495	0.495	0.487	10,000
2026-02-10	0.480	0.480	0.480	0.480	0.472	25,000
2026-02-09	0.480	0.480	0.480	0.480	0.472	155,000
2026-02-06	0.485	0.485	0.480	0.480	0.472	65,000
2026-02-05	0.510	0.510	0.485	0.500	0.492	100,000
2026-02-03	0.490	0.500	0.490	0.500	0.492	80,000
2026-02-02	0.490	0.510	0.490	0.500	0.492	180,000
2026-01-30	0.475	0.495	0.475	0.490	0.482	35,000
2026-01-29	0.500	0.510	0.475	0.475	0.467	355,000
2026-01-28	0.495	0.510	0.495	0.500	0.492	55,000
2026-01-27	0.500	0.510	0.500	0.510	0.502	195,000
2026-01-26	0.470	0.510	0.470	0.510	0.502	400,000
2026-01-23	0.500	0.500	0.475	0.490	0.482	420,000
2026-01-22	0.475	0.485	0.470	0.470	0.462	265,000
2026-01-21	0.495	0.495	0.485	0.485	0.477	135,000
2026-01-20	0.460	0.550	0.460	0.490	0.482	1,615,000
2026-01-19	0.460	0.460	0.460	0.460	0.452	420,000
2026-01-16	0.465	0.470	0.460	0.460	0.452	230,000
2026-01-15	0.470	0.475	0.460	0.475	0.467	85,000
2026-01-14	0.460	0.470	0.445	0.470	0.462	265,000
2026-01-13	0.440	0.465	0.440	0.465	0.457	190,000
2026-01-12	0.475	0.475	0.445	0.465	0.457	3,190,000
2026-01-09	0.420	0.480	0.395	0.435	0.428	2,720,000
2026-01-08	0.430	0.430	0.420	0.425	0.418	50,000
2026-01-07	0.415	0.430	0.415	0.430	0.423	275,000
2026-01-06	0.430	0.430	0.415	0.420	0.413	75,000
2026-01-05	0.410	0.410	0.405	0.405	0.398	15,000
2026-01-02	0.405	0.405	0.400	0.400	0.393	45,000
2025-12-22	0.425	0.425	0.405	0.410	0.403	15,000
2025-12-18	0.415	0.415	0.400	0.415	0.408	235,000
2025-12-17	0.415	0.415	0.400	0.405	0.398	35,000
2025-12-15	0.390	0.390	0.390	0.390	0.384	15,000
2025-12-12	0.405	0.405	0.390	0.390	0.384	75,000
2025-12-11	0.410	0.410	0.390	0.390	0.384	110,000
2025-12-05	0.405	0.410	0.405	0.410	0.403	75,000
2025-12-02	0.420	0.425	0.415	0.415	0.408	300,000
2025-11-24	0.400	0.440	0.395	0.420	0.413	110,000
2025-11-21	0.400	0.400	0.390	0.400	0.393	45,000
2025-11-18	0.390	0.390	0.380	0.390	0.384	620,000
2025-11-17	0.385	0.400	0.385	0.400	0.393	110,000
2025-11-12	0.385	0.385	0.385	0.385	0.379	20,000

← NewerPage 3 of 4 · 191 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.