Swire Properties Close Only historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	15.000	15.140	14.820	15.040	13.129	6,126,567
2024-05-09	15.220	15.280	14.740	14.940	13.041	5,226,045
2024-05-08	15.900	15.940	15.140	15.220	13.286	5,432,589
2024-05-07	16.120	16.120	15.600	15.860	13.844	6,964,644
2024-05-06	16.540	16.660	16.200	16.320	14.246	3,660,358
2024-05-03	16.500	16.700	16.460	16.540	14.438	2,936,947
2024-05-02	16.200	16.580	15.940	16.400	14.316	3,974,305
2024-04-30	16.260	16.460	16.140	16.300	14.228	2,691,488
2024-04-29	16.160	16.500	16.100	16.180	14.124	3,379,289
2024-04-26	15.700	16.080	15.640	15.980	13.949	2,075,568
2024-04-25	15.600	15.900	15.580	15.800	13.792	2,377,873
2024-04-24	15.400	15.740	15.380	15.640	13.652	1,735,219
2024-04-23	15.360	15.560	15.260	15.340	13.390	2,200,090
2024-04-22	14.980	15.500	14.980	15.300	13.355	1,267,447
2024-04-19	15.120	15.120	14.820	14.980	13.076	1,905,049
2024-04-18	14.980	15.360	14.860	15.120	13.198	3,707,952
2024-04-17	14.600	14.980	14.380	14.980	13.076	3,902,411
2024-04-16	15.000	15.100	14.780	14.880	12.989	3,391,213
2024-04-15	15.180	15.180	15.000	15.140	13.216	1,919,600
2024-04-12	15.320	15.400	15.160	15.260	13.321	3,222,177
2024-04-11	15.300	15.480	15.180	15.380	13.425	3,117,454
2024-04-10	15.580	15.860	15.440	15.540	13.565	2,955,004
2024-04-09	15.460	15.760	15.400	15.580	13.600	3,265,631
2024-04-08	15.300	15.580	15.140	15.460	13.495	3,972,171
2024-04-05	15.660	15.760	15.220	15.380	13.425	3,706,385
2024-04-03	15.720	15.840	15.240	15.360	13.408	4,013,422
2024-04-02	15.960	15.960	15.340	15.560	13.582	4,437,340
2024-03-28	16.400	16.500	15.980	16.440	13.687	3,159,267
2024-03-27	16.180	16.520	15.940	16.440	13.687	2,132,351
2024-03-26	16.300	16.340	15.960	16.160	13.453	6,806,450
2024-03-25	16.600	16.600	16.120	16.180	13.470	3,989,602
2024-03-22	16.580	16.760	16.180	16.380	13.637	3,277,450
2024-03-21	16.060	16.660	16.000	16.580	13.803	4,119,986
2024-03-20	15.900	16.000	15.800	15.940	13.270	3,719,213
2024-03-19	15.960	16.260	15.840	15.940	13.270	6,518,849
2024-03-18	16.300	16.400	15.900	16.020	13.337	4,197,306
2024-03-15	16.260	16.540	16.100	16.420	13.670	8,537,989
2024-03-14	16.400	16.800	16.140	16.460	13.703	1,829,187
2024-03-13	16.300	16.500	16.280	16.320	13.587	2,463,602
2024-03-12	16.000	16.460	15.940	16.320	13.587	3,048,593
2024-03-11	15.660	16.080	15.660	15.980	13.304	833,437
2024-03-08	15.800	15.840	15.600	15.660	13.037	2,019,029
2024-03-07	15.600	15.820	15.360	15.580	12.971	2,428,492
2024-03-06	15.480	15.720	15.300	15.520	12.921	3,287,356
2024-03-05	15.860	15.860	15.400	15.640	13.021	4,196,688
2024-03-04	15.900	16.280	15.740	15.940	13.270	5,186,939
2024-03-01	16.140	16.380	15.860	15.900	13.237	2,613,748
2024-02-29	15.820	16.300	15.820	16.160	13.453	7,548,594
2024-02-28	15.820	16.400	15.720	16.060	13.370	4,583,213
2024-02-27	15.700	15.900	15.600	15.820	13.170	1,561,824
2024-02-26	15.700	15.780	15.560	15.700	13.070	1,243,000
2024-02-23	15.860	15.880	15.640	15.720	13.087	2,704,996
2024-02-22	16.100	16.180	15.760	15.920	13.254	2,064,609
2024-02-21	15.560	16.180	15.440	16.000	13.320	3,314,399
2024-02-20	15.100	15.580	15.100	15.560	12.954	2,593,849
2024-02-19	15.340	15.600	15.060	15.200	12.654	1,706,594
2024-02-16	14.880	15.340	14.800	15.340	12.771	2,757,244
2024-02-15	14.800	15.040	14.700	14.880	12.388	1,423,301
2024-02-14	14.880	14.940	14.480	14.900	12.404	2,488,123
2024-02-09	14.920	15.020	14.700	14.880	12.388	1,794,006

← NewerPage 11 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.