Swang Chai Chuan Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-10	0.440	0.440	0.435	0.435	0.415	240,000
2025-03-07	0.435	0.445	0.435	0.445	0.424	190,000
2025-03-06	0.435	0.440	0.435	0.440	0.419	55,000
2025-03-05	0.430	0.430	0.430	0.430	0.410	50,000
2025-03-04	0.440	0.440	0.430	0.430	0.410	185,000
2025-03-03	0.435	0.435	0.435	0.435	0.415	5,000
2025-02-28	0.440	0.440	0.430	0.430	0.410	280,000
2025-02-27	0.430	0.435	0.430	0.430	0.410	225,000
2025-02-26	0.430	0.430	0.430	0.430	0.410	75,000
2025-02-25	0.435	0.435	0.435	0.435	0.415	195,000
2025-02-24	0.435	0.440	0.435	0.440	0.419	190,000
2025-02-21	0.440	0.440	0.440	0.440	0.419	140,000
2025-02-20	0.435	0.440	0.435	0.440	0.419	245,000
2025-02-19	0.435	0.435	0.435	0.435	0.415	255,000
2025-02-17	0.435	0.435	0.435	0.435	0.415	200,000
2025-02-14	0.430	0.435	0.430	0.430	0.410	135,000
2025-02-13	0.435	0.435	0.435	0.435	0.415	160,000
2025-02-11	0.435	0.435	0.435	0.435	0.415	5,000
2025-02-10	0.435	0.435	0.430	0.435	0.415	1,010,000
2025-02-06	0.435	0.435	0.435	0.435	0.415	10,000
2025-02-05	0.435	0.435	0.435	0.435	0.415	100,000
2025-02-04	0.440	0.440	0.440	0.440	0.419	140,000
2025-02-03	0.435	0.435	0.435	0.435	0.415	20,000
2025-01-27	0.430	0.430	0.430	0.430	0.410	10,000
2025-01-24	0.435	0.435	0.430	0.435	0.415	350,000
2025-01-23	0.435	0.435	0.435	0.435	0.415	30,000
2025-01-20	0.400	0.450	0.400	0.430	0.410	95,000
2025-01-17	0.445	0.445	0.440	0.440	0.419	470,000
2025-01-16	0.445	0.445	0.445	0.445	0.424	50,000
2025-01-15	0.450	0.450	0.440	0.450	0.429	105,000
2025-01-14	0.445	0.445	0.440	0.445	0.424	230,000
2025-01-13	0.440	0.445	0.440	0.445	0.424	400,000
2025-01-10	0.450	0.460	0.450	0.450	0.429	10,000
2025-01-09	0.460	0.460	0.445	0.445	0.424	65,000
2025-01-08	0.465	0.465	0.460	0.460	0.439	200,000
2025-01-07	0.445	0.465	0.440	0.465	0.443	240,000
2025-01-06	0.450	0.450	0.440	0.440	0.419	700,000
2025-01-03	0.435	0.460	0.430	0.460	0.439	470,000
2025-01-02	0.440	0.440	0.440	0.440	0.419	35,000
2024-12-30	0.440	0.450	0.425	0.450	0.429	95,000
2024-12-27	0.440	0.450	0.440	0.450	0.429	270,000
2024-12-23	0.450	0.450	0.400	0.450	0.429	2,500,000
2024-12-19	0.445	0.450	0.445	0.450	0.429	65,000
2024-12-17	0.445	0.445	0.365	0.445	0.424	590,000
2024-12-16	0.440	0.455	0.440	0.455	0.434	85,000
2024-12-12	0.435	0.470	0.435	0.450	0.429	2,890,000
2024-12-11	0.440	0.495	0.440	0.455	0.434	1,755,000
2024-12-10	0.440	0.440	0.440	0.440	0.419	80,000
2024-12-09	0.440	0.440	0.430	0.440	0.419	380,000
2024-12-06	0.430	0.455	0.425	0.440	0.419	565,000
2024-12-05	0.415	0.445	0.410	0.430	0.410	5,885,000
2024-12-04	0.410	0.415	0.395	0.415	0.396	8,055,000
2024-12-03	0.400	0.400	0.400	0.400	0.381	435,000
2024-11-29	0.390	0.390	0.390	0.390	0.372	135,000
2024-11-28	0.375	0.390	0.375	0.390	0.372	360,000
2024-11-27	0.370	0.370	0.365	0.370	0.353	140,000
2024-11-26	0.365	0.370	0.365	0.370	0.353	285,000
2024-11-25	0.370	0.370	0.370	0.370	0.353	190,000
2024-11-21	0.370	0.370	0.370	0.370	0.353	20,000
2024-11-19	0.390	0.390	0.370	0.375	0.358	40,000

← NewerPage 6 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.