Swire Properties Close Only historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	12.780	12.980	12.640	12.980	11.330	4,107,230
2024-08-06	12.600	12.840	12.440	12.780	11.156	3,919,987
2024-08-05	12.240	12.800	12.140	12.600	10.999	10,662,380
2024-08-02	12.260	12.300	12.100	12.300	10.737	4,789,100
2024-08-01	12.260	12.400	12.040	12.380	10.807	4,222,236
2024-07-31	12.140	12.380	12.000	12.360	10.789	7,374,714
2024-07-30	12.680	12.680	12.060	12.140	10.597	5,790,781
2024-07-29	12.500	12.900	12.500	12.720	11.103	6,172,386
2024-07-26	12.320	12.520	12.120	12.520	10.929	7,083,492
2024-07-25	12.500	12.520	12.260	12.360	10.789	5,471,867
2024-07-24	12.700	12.700	12.400	12.540	10.946	3,943,090
2024-07-23	12.960	13.020	12.600	12.700	11.086	7,294,740
2024-07-22	12.880	13.000	12.740	12.960	11.313	5,920,691
2024-07-19	13.300	13.380	12.860	12.880	11.243	5,197,043
2024-07-18	13.080	13.420	12.960	13.320	11.627	5,061,000
2024-07-17	12.920	13.160	12.860	13.080	11.418	3,682,500
2024-07-16	13.000	13.020	12.720	12.920	11.278	7,070,935
2024-07-15	13.420	13.440	12.980	13.140	11.470	5,362,945
2024-07-12	13.000	13.540	12.980	13.420	11.714	5,824,524
2024-07-11	12.760	12.900	12.560	12.860	11.226	6,142,066
2024-07-10	12.740	12.740	12.540	12.660	11.051	10,309,830
2024-07-09	12.960	13.060	12.720	12.740	11.121	3,426,038
2024-07-08	13.200	13.260	12.880	12.960	11.313	4,164,559
2024-07-05	13.120	13.360	13.020	13.240	11.557	5,964,782
2024-07-04	12.980	13.160	12.940	13.120	11.453	8,313,780
2024-07-03	12.400	12.960	12.340	12.880	11.243	7,367,907
2024-07-02	12.440	12.680	12.280	12.300	10.737	5,725,050
2024-06-28	12.380	12.660	12.340	12.440	10.859	6,365,156
2024-06-27	12.480	12.560	12.300	12.380	10.807	6,734,277
2024-06-26	12.260	12.640	12.260	12.580	10.981	6,664,819
2024-06-25	12.480	12.560	12.240	12.420	10.842	5,214,311
2024-06-24	12.440	12.440	12.120	12.400	10.824	7,521,481
2024-06-21	12.600	12.640	12.300	12.440	10.859	11,994,840
2024-06-20	13.080	13.080	12.540	12.720	11.103	5,887,038
2024-06-19	13.020	13.140	12.860	13.080	11.418	5,630,615
2024-06-18	13.080	13.240	12.960	13.000	11.348	2,881,814
2024-06-17	13.180	13.180	12.800	12.980	11.330	8,655,735
2024-06-14	13.500	13.520	13.120	13.180	11.505	4,095,273
2024-06-13	13.520	13.720	13.380	13.500	11.784	4,763,483
2024-06-12	13.560	13.560	13.260	13.420	11.714	5,132,180
2024-06-11	13.980	13.980	13.420	13.580	11.854	7,775,276
2024-06-07	14.040	14.160	13.900	13.980	12.203	5,284,630
2024-06-06	14.260	14.300	13.920	14.040	12.256	3,954,918
2024-06-05	14.560	14.840	14.240	14.300	12.483	2,808,638
2024-06-04	14.100	14.660	14.100	14.520	12.675	4,166,246
2024-06-03	14.340	14.520	14.100	14.120	12.325	6,426,977
2024-05-31	13.960	14.340	13.840	14.340	12.517	24,441,641
2024-05-30	14.140	14.260	13.820	13.960	12.186	5,866,883
2024-05-29	14.320	14.360	14.000	14.200	12.395	5,635,004
2024-05-28	14.700	14.840	14.360	14.420	12.587	4,449,297
2024-05-27	14.720	14.720	14.360	14.680	12.814	3,006,290
2024-05-24	14.900	14.960	14.500	14.720	12.849	5,659,329
2024-05-23	15.080	15.240	14.920	15.000	13.094	6,378,842
2024-05-22	15.220	15.420	15.100	15.180	13.251	3,781,914
2024-05-21	15.720	15.780	15.220	15.240	13.303	4,256,109
2024-05-20	15.700	15.980	15.440	15.780	13.774	3,567,930
2024-05-17	15.500	15.700	15.320	15.580	13.600	4,956,950
2024-05-16	15.180	15.520	14.940	15.360	13.408	6,682,695
2024-05-14	15.420	15.600	15.180	15.280	13.338	4,466,240
2024-05-13	15.040	15.420	14.880	15.420	13.460	4,829,906

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.3700 HKD
2026-03-31	0.8000 HKD
2025-09-03	0.3500 HKD
2025-04-01	0.7600 HKD
2024-09-04	0.3400 HKD
2024-04-02	0.7200 HKD
2023-09-06	0.3300 HKD
2023-04-03	0.6800 HKD
2022-09-07	0.3200 HKD
2022-03-30	0.6400 HKD
2021-09-08	0.3100 HKD
2021-03-30	0.6100 HKD
2020-09-09	0.3000 HKD
2020-04-01	0.5900 HKD
2019-09-04	0.2900 HKD
2019-04-02	0.5700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.