Swang Chai Chuan Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-26	0.395	0.395	0.390	0.395	0.363	295,000
2024-03-25	0.395	0.400	0.390	0.390	0.358	350,000
2024-03-22	0.380	0.390	0.365	0.390	0.358	285,000
2024-03-20	0.370	0.385	0.325	0.385	0.354	310,000
2024-03-18	0.380	0.380	0.380	0.380	0.349	20,000
2024-03-15	0.370	0.370	0.370	0.370	0.340	5,000
2024-03-14	0.375	0.375	0.365	0.365	0.335	130,000
2024-03-12	0.370	0.375	0.370	0.375	0.345	45,000
2024-03-11	0.365	0.375	0.360	0.375	0.345	815,000
2024-03-08	0.365	0.380	0.365	0.380	0.349	145,000
2024-03-07	0.370	0.370	0.370	0.370	0.340	210,000
2024-03-06	0.375	0.375	0.370	0.375	0.345	80,000
2024-03-05	0.370	0.380	0.370	0.380	0.349	180,000
2024-03-04	0.370	0.370	0.370	0.370	0.340	10,000
2024-03-01	0.380	0.380	0.370	0.380	0.349	270,000
2024-02-29	0.375	0.375	0.365	0.370	0.340	330,000
2024-02-28	0.380	0.380	0.375	0.375	0.345	85,000
2024-02-27	0.380	0.380	0.380	0.380	0.349	50,000
2024-02-26	0.380	0.380	0.380	0.380	0.349	50,000
2024-02-23	0.375	0.380	0.370	0.380	0.349	195,000
2024-02-22	0.375	0.375	0.370	0.375	0.345	150,000
2024-02-21	0.375	0.385	0.375	0.385	0.354	70,000
2024-02-19	0.375	0.375	0.375	0.375	0.345	25,000
2024-02-16	0.375	0.375	0.375	0.375	0.345	10,000
2024-02-06	0.380	0.395	0.380	0.395	0.363	130,000
2024-02-05	0.375	0.380	0.375	0.380	0.349	195,000
2024-02-02	0.375	0.385	0.375	0.385	0.354	90,000
2024-01-31	0.380	0.380	0.375	0.380	0.349	5,000
2024-01-30	0.375	0.375	0.375	0.375	0.345	60,000
2024-01-26	0.370	0.375	0.360	0.375	0.345	80,000
2024-01-24	0.380	0.380	0.380	0.380	0.349	30,000
2024-01-23	0.365	0.365	0.365	0.365	0.335	5,000
2024-01-22	0.380	0.380	0.370	0.370	0.340	65,000
2024-01-19	0.380	0.395	0.375	0.380	0.349	295,000
2024-01-18	0.385	0.385	0.370	0.380	0.349	425,000
2024-01-17	0.385	0.390	0.370	0.385	0.354	310,000
2024-01-16	0.385	0.390	0.385	0.390	0.358	15,000
2024-01-15	0.390	0.390	0.390	0.390	0.358	5,000
2024-01-11	0.400	0.400	0.400	0.400	0.368	10,000
2024-01-10	0.380	0.440	0.380	0.390	0.358	435,000
2024-01-09	0.385	0.395	0.375	0.395	0.363	460,000
2024-01-08	0.390	0.390	0.380	0.385	0.354	80,000
2024-01-05	0.380	0.395	0.360	0.390	0.358	510,000
2024-01-04	0.385	0.395	0.380	0.380	0.349	80,000
2024-01-03	0.390	0.390	0.385	0.385	0.354	35,000
2024-01-02	0.390	0.390	0.390	0.390	0.358	120,000
2023-12-29	0.390	0.390	0.390	0.390	0.358	90,000
2023-12-28	0.385	0.385	0.385	0.385	0.354	20,000
2023-12-27	0.385	0.400	0.385	0.390	0.358	85,000
2023-12-22	0.390	0.390	0.385	0.385	0.354	215,000
2023-12-20	0.400	0.400	0.400	0.400	0.368	15,000
2023-12-19	0.400	0.400	0.400	0.400	0.368	45,000
2023-12-18	0.400	0.400	0.380	0.400	0.368	160,000
2023-12-15	0.395	0.395	0.395	0.395	0.363	45,000
2023-12-14	0.385	0.385	0.385	0.385	0.354	140,000
2023-12-13	0.390	0.390	0.385	0.385	0.354	370,000
2023-12-12	0.390	0.400	0.390	0.390	0.358	45,000
2023-12-11	0.395	0.395	0.390	0.390	0.358	20,000
2023-12-08	0.395	0.400	0.395	0.400	0.368	30,000
2023-12-07	0.385	0.400	0.385	0.400	0.368	255,000

← NewerPage 9 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.