Swang Chai Chuan Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.400	0.400	0.365	0.380	0.374	10,000
2025-11-07	0.390	0.390	0.390	0.390	0.384	25,000
2025-11-06	0.395	0.395	0.390	0.395	0.389	35,000
2025-11-04	0.405	0.405	0.400	0.400	0.393	25,000
2025-10-31	0.400	0.410	0.400	0.410	0.403	230,000
2025-10-30	0.405	0.410	0.400	0.400	0.393	120,000
2025-10-28	0.405	0.405	0.350	0.390	0.384	205,000
2025-10-27	0.405	0.405	0.405	0.405	0.398	5,000
2025-10-23	0.405	0.405	0.405	0.405	0.398	105,000
2025-10-21	0.410	0.410	0.400	0.400	0.393	35,000
2025-10-20	0.410	0.410	0.405	0.405	0.398	30,000
2025-10-17	0.405	0.410	0.400	0.410	0.403	270,000
2025-10-15	0.410	0.410	0.405	0.405	0.398	50,000
2025-10-13	0.415	0.415	0.410	0.410	0.403	255,000
2025-10-10	0.410	0.420	0.405	0.420	0.413	225,000
2025-10-09	0.410	0.410	0.405	0.405	0.398	70,000
2025-10-08	0.410	0.410	0.405	0.410	0.403	260,000
2025-10-06	0.415	0.430	0.410	0.415	0.408	340,000
2025-10-03	0.425	0.425	0.420	0.420	0.413	35,000
2025-09-26	0.425	0.425	0.425	0.425	0.418	25,000
2025-09-25	0.430	0.430	0.430	0.430	0.423	60,000
2025-09-24	0.430	0.430	0.410	0.430	0.423	50,000
2025-09-23	0.430	0.430	0.430	0.430	0.423	255,000
2025-09-22	0.420	0.420	0.420	0.420	0.413	5,000
2025-09-19	0.420	0.420	0.420	0.420	0.413	5,000
2025-09-18	0.410	0.410	0.410	0.410	0.403	40,000
2025-09-17	0.400	0.400	0.400	0.400	0.393	165,000
2025-09-15	0.410	0.410	0.410	0.410	0.403	45,000
2025-09-12	0.410	0.415	0.410	0.410	0.403	260,000
2025-09-11	0.410	0.410	0.410	0.410	0.403	60,000
2025-09-10	0.415	0.415	0.410	0.410	0.403	85,000
2025-09-09	0.415	0.415	0.410	0.415	0.408	210,000
2025-09-08	0.420	0.420	0.410	0.410	0.403	180,000
2025-09-04	0.400	0.420	0.395	0.420	0.413	25,000
2025-09-03	0.420	0.420	0.415	0.420	0.413	245,000
2025-09-02	0.400	0.420	0.400	0.420	0.413	100,000
2025-09-01	0.410	0.410	0.400	0.400	0.393	75,000
2025-08-27	0.415	0.415	0.415	0.415	0.408	5,000
2025-08-26	0.420	0.420	0.410	0.410	0.403	55,000
2025-08-25	0.415	0.420	0.415	0.420	0.413	15,000
2025-08-22	0.415	0.420	0.415	0.415	0.408	180,000
2025-08-21	0.420	0.420	0.415	0.415	0.408	290,000
2025-08-20	0.420	0.420	0.420	0.420	0.413	430,000
2025-08-18	0.420	0.435	0.420	0.430	0.423	145,000
2025-08-15	0.440	0.440	0.420	0.440	0.419	15,000
2025-08-14	0.440	0.440	0.415	0.440	0.419	30,000
2025-08-13	0.430	0.430	0.405	0.430	0.410	355,000
2025-08-12	0.405	0.430	0.400	0.430	0.410	195,000
2025-08-11	0.410	0.420	0.410	0.410	0.391	105,000
2025-08-07	0.430	0.430	0.375	0.430	0.410	255,000
2025-08-06	0.460	0.460	0.460	0.460	0.439	15,000
2025-08-04	0.460	0.460	0.460	0.460	0.439	15,000
2025-08-01	0.410	0.460	0.410	0.460	0.439	595,000
2025-07-31	0.430	0.430	0.415	0.415	0.396	810,000
2025-07-29	0.420	0.425	0.415	0.425	0.405	45,000
2025-07-28	0.425	0.430	0.425	0.430	0.410	345,000
2025-07-25	0.400	0.410	0.400	0.410	0.391	75,000
2025-07-24	0.430	0.430	0.425	0.425	0.405	110,000
2025-07-23	0.420	0.420	0.405	0.410	0.391	195,000
2025-07-22	0.395	0.425	0.395	0.420	0.400	585,000

← NewerPage 4 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.