Swang Chai Chuan Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	0.395	0.395	0.390	0.390	0.372	35,000
2025-07-18	0.400	0.400	0.395	0.395	0.377	55,000
2025-07-15	0.400	0.400	0.400	0.400	0.381	50,000
2025-07-14	0.410	0.410	0.410	0.410	0.391	205,000
2025-07-11	0.395	0.395	0.395	0.395	0.377	5,000
2025-07-10	0.410	0.410	0.410	0.410	0.391	60,000
2025-07-07	0.410	0.410	0.410	0.410	0.391	70,000
2025-07-03	0.410	0.410	0.395	0.405	0.386	210,000
2025-07-02	0.395	0.395	0.390	0.390	0.372	15,000
2025-06-27	0.395	0.395	0.395	0.395	0.377	20,000
2025-06-26	0.400	0.400	0.400	0.400	0.381	60,000
2025-06-25	0.385	0.390	0.385	0.390	0.372	70,000
2025-06-24	0.395	0.420	0.395	0.395	0.377	5,000
2025-06-20	0.395	0.395	0.395	0.395	0.377	360,000
2025-06-19	0.395	0.400	0.395	0.395	0.377	160,000
2025-06-18	0.405	0.405	0.395	0.395	0.377	110,000
2025-06-17	0.405	0.405	0.405	0.405	0.386	10,000
2025-06-16	0.420	0.435	0.420	0.425	0.405	297,000
2025-06-12	0.400	0.400	0.395	0.395	0.377	65,000
2025-06-09	0.400	0.400	0.400	0.400	0.381	60,000
2025-06-05	0.405	0.405	0.400	0.400	0.381	45,000
2025-06-04	0.405	0.405	0.400	0.400	0.381	100,000
2025-06-03	0.400	0.400	0.400	0.400	0.381	50,000
2025-05-30	0.415	0.415	0.400	0.400	0.381	195,000
2025-05-29	0.420	0.420	0.415	0.415	0.396	20,000
2025-05-28	0.420	0.420	0.420	0.420	0.400	465,000
2025-05-26	0.410	0.410	0.400	0.400	0.381	305,000
2025-05-23	0.395	0.410	0.395	0.410	0.391	40,000
2025-05-20	0.410	0.415	0.400	0.415	0.396	80,000
2025-05-19	0.390	0.415	0.390	0.415	0.396	345,000
2025-05-16	0.395	0.395	0.390	0.390	0.372	25,000
2025-05-15	0.395	0.395	0.390	0.395	0.377	100,000
2025-05-14	0.410	0.420	0.395	0.410	0.391	5,000
2025-05-08	0.400	0.410	0.400	0.410	0.391	45,000
2025-05-06	0.410	0.410	0.395	0.400	0.381	100,000
2025-05-02	0.375	0.410	0.375	0.395	0.377	130,000
2025-04-29	0.400	0.400	0.400	0.400	0.381	10,000
2025-04-28	0.400	0.400	0.365	0.375	0.358	30,000
2025-04-25	0.405	0.405	0.405	0.405	0.386	5,000
2025-04-22	0.405	0.405	0.405	0.405	0.386	5,000
2025-04-17	0.400	0.415	0.400	0.415	0.396	110,000
2025-04-16	0.405	0.405	0.405	0.405	0.386	5,000
2025-04-15	0.405	0.405	0.405	0.405	0.386	50,000
2025-04-09	0.405	0.405	0.405	0.405	0.386	35,000
2025-04-08	0.405	0.425	0.405	0.425	0.405	165,000
2025-04-07	0.420	0.430	0.400	0.430	0.410	770,000
2025-04-03	0.430	0.430	0.430	0.430	0.410	90,000
2025-04-02	0.430	0.430	0.430	0.430	0.410	50,000
2025-04-01	0.430	0.430	0.430	0.430	0.410	200,000
2025-03-31	0.435	0.435	0.430	0.430	0.410	35,000
2025-03-28	0.430	0.430	0.430	0.430	0.410	20,000
2025-03-27	0.435	0.435	0.430	0.430	0.410	285,000
2025-03-26	0.430	0.430	0.430	0.430	0.410	35,000
2025-03-24	0.435	0.435	0.435	0.435	0.415	30,000
2025-03-19	0.430	0.430	0.430	0.430	0.410	50,000
2025-03-18	0.430	0.430	0.430	0.430	0.410	95,000
2025-03-14	0.430	0.435	0.430	0.430	0.410	125,000
2025-03-13	0.435	0.435	0.430	0.430	0.410	150,000
2025-03-12	0.430	0.430	0.430	0.430	0.410	125,000
2025-03-11	0.435	0.435	0.430	0.430	0.410	110,000

← NewerPage 5 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.