Swang Chai Chuan Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	0.380	0.380	0.375	0.380	0.362	335,000
2024-07-23	0.370	0.370	0.370	0.370	0.353	50,000
2024-07-22	0.365	0.375	0.365	0.375	0.345	160,000
2024-07-19	0.370	0.370	0.370	0.370	0.340	25,000
2024-07-17	0.370	0.375	0.370	0.370	0.340	110,000
2024-07-16	0.375	0.375	0.375	0.375	0.345	35,000
2024-07-12	0.375	0.375	0.375	0.375	0.345	10,000
2024-07-11	0.375	0.375	0.375	0.375	0.345	15,000
2024-07-10	0.375	0.380	0.375	0.380	0.349	100,000
2024-07-09	0.375	0.380	0.375	0.380	0.349	70,000
2024-07-05	0.375	0.380	0.375	0.375	0.345	75,000
2024-07-04	0.375	0.375	0.375	0.375	0.345	15,000
2024-07-03	0.375	0.375	0.375	0.375	0.345	125,000
2024-06-28	0.375	0.375	0.375	0.375	0.345	15,000
2024-06-25	0.360	0.360	0.360	0.360	0.331	60,000
2024-06-24	0.365	0.365	0.360	0.360	0.331	40,000
2024-06-20	0.375	0.375	0.370	0.370	0.340	90,000
2024-06-19	0.375	0.375	0.375	0.375	0.345	200,000
2024-06-18	0.375	0.375	0.375	0.375	0.345	35,000
2024-06-17	0.385	0.385	0.375	0.375	0.345	35,000
2024-06-14	0.380	0.385	0.380	0.385	0.354	5,000
2024-06-12	0.380	0.380	0.380	0.380	0.349	10,000
2024-06-07	0.375	0.380	0.375	0.380	0.349	160,000
2024-06-06	0.380	0.380	0.380	0.380	0.349	235,000
2024-06-03	0.375	0.375	0.375	0.375	0.345	20,000
2024-05-31	0.380	0.380	0.375	0.375	0.345	60,000
2024-05-30	0.385	0.385	0.385	0.385	0.354	90,000
2024-05-29	0.380	0.380	0.380	0.380	0.349	115,000
2024-05-28	0.385	0.385	0.385	0.385	0.354	45,000
2024-05-27	0.385	0.385	0.385	0.385	0.354	20,000
2024-05-24	0.390	0.390	0.385	0.385	0.354	85,000
2024-05-23	0.390	0.390	0.390	0.390	0.358	5,000
2024-05-22	0.385	0.385	0.385	0.385	0.354	10,000
2024-05-21	0.385	0.385	0.385	0.385	0.354	40,000
2024-05-16	0.395	0.395	0.395	0.395	0.363	15,000
2024-05-14	0.385	0.395	0.385	0.385	0.354	405,000
2024-05-13	0.380	0.385	0.375	0.385	0.354	420,000
2024-05-10	0.385	0.385	0.380	0.380	0.349	150,000
2024-05-09	0.395	0.395	0.395	0.395	0.363	200,000
2024-05-08	0.395	0.395	0.395	0.395	0.363	5,000
2024-05-07	0.385	0.395	0.385	0.395	0.363	30,000
2024-05-06	0.370	0.375	0.370	0.375	0.345	25,000
2024-05-03	0.380	0.380	0.380	0.380	0.349	140,000
2024-05-02	0.375	0.375	0.375	0.375	0.345	60,000
2024-04-29	0.375	0.375	0.375	0.375	0.345	145,000
2024-04-25	0.360	0.410	0.360	0.370	0.340	20,000
2024-04-24	0.370	0.370	0.370	0.370	0.340	25,000
2024-04-23	0.370	0.370	0.360	0.370	0.340	115,000
2024-04-22	0.370	0.370	0.370	0.370	0.340	30,000
2024-04-19	0.365	0.370	0.365	0.370	0.340	20,000
2024-04-18	0.360	0.375	0.360	0.375	0.345	65,000
2024-04-16	0.375	0.385	0.375	0.385	0.354	95,000
2024-04-12	0.385	0.385	0.380	0.385	0.354	135,000
2024-04-10	0.385	0.385	0.370	0.375	0.345	55,000
2024-04-09	0.370	0.385	0.370	0.385	0.354	95,000
2024-04-05	0.390	0.390	0.390	0.390	0.358	190,000
2024-04-03	0.380	0.380	0.375	0.380	0.349	70,000
2024-04-02	0.365	0.375	0.365	0.375	0.345	30,000
2024-03-28	0.385	0.385	0.380	0.380	0.349	75,000
2024-03-27	0.390	0.390	0.385	0.385	0.354	60,000

← NewerPage 8 of 15 · 854 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.