Swang Chai Chuan Limited (HKG:2321)
Hong Kong · Delayed Price · Currency is HKD 0.4600
0.00 (0.00%)
At close: Aug 4, 2025, 4:00 PM HKT
Swang Chai Chuan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 15,000 |
| Aug 1, 2025 | 0.41 | 0.46 | 0.41 | 0.46 | - | 10.84% | 595,000 |
| Jul 31, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | - | -2.35% | 810,000 |
| Jul 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jul 29, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | - | -1.16% | 45,000 |
| Jul 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 4.88% | 345,000 |
| Jul 25, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | - | -3.53% | 75,000 |
| Jul 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 3.66% | 110,000 |
| Jul 23, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | - | -2.38% | 195,000 |
| Jul 22, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | - | 7.69% | 585,000 |
| Jul 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | -1.27% | 35,000 |
| Jul 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -1.25% | 55,000 |
| Jul 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Jul 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Jul 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -2.44% | 50,000 |
| Jul 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | 3.80% | 205,000 |
| Jul 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -3.66% | 5,000 |
| Jul 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | 60,000 |
| Jul 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | - |
| Jul 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | - |
| Jul 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | 70,000 |
| Jul 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | 1.23% | - |
| Jul 3, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | - | 3.85% | 210,000 |
| Jul 2, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | -1.27% | 15,000 |
| Jun 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Jun 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -1.25% | 20,000 |
| Jun 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2.56% | 70,000 |
| Jun 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | -1.27% | 70,000 |
| Jun 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 5,000 |
| Jun 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Jun 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 360,000 |
| Jun 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 160,000 |
| Jun 18, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | -2.47% | 110,000 |
| Jun 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | -4.71% | 10,000 |
| Jun 16, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | - | 7.59% | 297,000 |
| Jun 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Jun 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -1.25% | 65,000 |
| Jun 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Jun 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Jun 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 60,000 |
| Jun 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Jun 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 45,000 |
| Jun 4, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | - | 100,000 |
| Jun 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 50,000 |
| Jun 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| May 30, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | -3.61% | 195,000 |
| May 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -1.19% | 20,000 |
| May 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 2.44% | 465,000 |
| May 27, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | 2.50% | - |
| May 26, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | -2.44% | 305,000 |