Swang Chai Chuan Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.380	0.380	0.370	0.380	0.362	415,000
2024-11-07	0.390	0.390	0.390	0.390	0.372	80,000
2024-11-06	0.385	0.390	0.385	0.390	0.372	35,000
2024-11-05	0.400	0.400	0.400	0.400	0.381	530,000
2024-11-01	0.380	0.390	0.380	0.390	0.372	45,000
2024-10-31	0.400	0.400	0.395	0.395	0.377	540,000
2024-10-30	0.400	0.400	0.380	0.385	0.367	35,000
2024-10-25	0.385	0.400	0.385	0.400	0.381	1,220,000
2024-10-24	0.380	0.380	0.380	0.380	0.362	60,000
2024-10-23	0.370	0.385	0.370	0.385	0.367	1,340,000
2024-10-22	0.380	0.380	0.375	0.380	0.362	355,000
2024-10-18	0.380	0.380	0.375	0.380	0.362	280,000
2024-10-17	0.375	0.380	0.375	0.380	0.362	90,000
2024-10-16	0.390	0.390	0.375	0.385	0.367	40,000
2024-10-10	0.380	0.385	0.380	0.385	0.367	110,000
2024-10-09	0.385	0.385	0.375	0.380	0.362	20,000
2024-10-08	0.400	0.420	0.385	0.385	0.367	850,000
2024-10-07	0.385	0.420	0.385	0.400	0.381	1,240,000
2024-10-04	0.375	0.380	0.375	0.380	0.362	270,000
2024-10-03	0.370	0.375	0.365	0.370	0.353	140,000
2024-10-02	0.370	0.370	0.365	0.370	0.353	1,240,000
2024-09-30	0.380	0.380	0.365	0.370	0.353	195,000
2024-09-27	0.375	0.395	0.370	0.395	0.377	250,000
2024-09-25	0.375	0.375	0.375	0.375	0.358	20,000
2024-09-24	0.375	0.375	0.375	0.375	0.358	30,000
2024-09-23	0.380	0.380	0.375	0.380	0.362	310,000
2024-09-20	0.380	0.380	0.370	0.375	0.358	25,000
2024-09-13	0.380	0.380	0.370	0.380	0.362	75,000
2024-09-12	0.380	0.380	0.370	0.380	0.362	195,000
2024-09-11	0.380	0.380	0.380	0.380	0.362	75,000
2024-09-10	0.380	0.380	0.380	0.380	0.362	80,000
2024-09-05	0.380	0.385	0.380	0.380	0.362	115,000
2024-09-04	0.380	0.380	0.380	0.380	0.362	80,000
2024-09-03	0.380	0.380	0.380	0.380	0.362	140,000
2024-09-02	0.380	0.380	0.380	0.380	0.362	15,000
2024-08-30	0.380	0.380	0.375	0.380	0.362	25,000
2024-08-29	0.380	0.380	0.375	0.380	0.362	100,000
2024-08-28	0.370	0.380	0.370	0.375	0.358	50,000
2024-08-27	0.375	0.375	0.375	0.375	0.358	100,000
2024-08-26	0.380	0.385	0.375	0.385	0.367	135,000
2024-08-23	0.365	0.375	0.365	0.375	0.358	110,000
2024-08-22	0.375	0.375	0.370	0.375	0.358	250,000
2024-08-21	0.380	0.380	0.375	0.380	0.362	65,000
2024-08-19	0.380	0.390	0.380	0.390	0.372	80,000
2024-08-16	0.380	0.390	0.380	0.390	0.372	190,000
2024-08-15	0.385	0.390	0.385	0.390	0.372	330,000
2024-08-14	0.385	0.390	0.380	0.390	0.372	230,000
2024-08-13	0.385	0.385	0.385	0.385	0.367	10,000
2024-08-12	0.375	0.375	0.375	0.375	0.358	50,000
2024-08-09	0.385	0.390	0.380	0.385	0.367	325,000
2024-08-08	0.380	0.385	0.380	0.380	0.362	180,000
2024-08-07	0.385	0.385	0.375	0.375	0.358	40,000
2024-08-06	0.385	0.385	0.385	0.385	0.367	40,000
2024-08-01	0.385	0.390	0.375	0.385	0.367	180,000
2024-07-31	0.385	0.390	0.385	0.390	0.372	125,000
2024-07-30	0.380	0.380	0.380	0.380	0.362	100,000
2024-07-29	0.380	0.380	0.380	0.380	0.362	180,000
2024-07-26	0.385	0.385	0.375	0.375	0.358	190,000
2024-07-25	0.380	0.380	0.375	0.380	0.362	235,000
2024-07-24	0.380	0.380	0.375	0.380	0.362	335,000

← NewerPage 7 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.