Swire Properties Close Only historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	14.940	15.160	14.800	14.920	12.421	3,854,977
2024-02-07	14.960	15.040	14.820	14.900	12.404	2,143,984
2024-02-06	14.680	14.820	14.380	14.800	12.321	3,112,346
2024-02-05	14.500	14.760	14.200	14.680	12.221	2,558,917
2024-02-02	15.000	15.080	14.440	14.640	12.188	2,347,935
2024-02-01	14.500	14.700	14.240	14.620	12.171	3,701,355
2024-01-31	14.880	14.960	14.320	14.580	12.138	5,504,462
2024-01-30	15.540	15.540	14.940	15.000	12.488	3,778,910
2024-01-29	15.500	15.660	15.380	15.640	13.021	2,210,127
2024-01-26	15.500	15.780	15.320	15.560	12.954	1,586,600
2024-01-25	15.260	15.580	15.100	15.500	12.904	1,606,402
2024-01-24	14.800	15.340	14.640	15.260	12.704	3,050,725
2024-01-23	14.180	14.740	14.160	14.580	12.138	3,007,396
2024-01-22	14.740	14.780	13.980	14.180	11.805	3,839,763
2024-01-19	15.300	15.360	14.760	14.920	12.421	1,184,410
2024-01-18	14.720	15.000	14.720	14.980	12.471	2,446,165
2024-01-17	15.780	15.780	14.820	14.960	12.454	3,802,880
2024-01-16	15.760	15.920	15.700	15.780	13.137	2,484,713
2024-01-15	15.940	16.000	15.740	15.860	13.204	1,106,373
2024-01-12	15.820	16.040	15.760	15.940	13.270	2,092,442
2024-01-11	15.360	15.860	15.340	15.820	13.170	2,617,451
2024-01-10	15.340	15.340	15.180	15.340	12.771	1,432,443
2024-01-09	15.440	15.480	15.220	15.380	12.804	1,296,736
2024-01-08	15.500	15.580	15.340	15.380	12.804	1,180,597
2024-01-05	15.420	15.680	15.360	15.480	12.887	1,548,381
2024-01-04	15.300	15.500	15.240	15.500	12.904	1,957,561
2024-01-03	15.460	15.520	15.200	15.340	12.771	1,747,403
2024-01-02	15.800	15.800	15.400	15.500	12.904	1,206,613
2023-12-29	15.760	15.880	15.640	15.800	13.154	1,695,378
2023-12-28	15.620	15.880	15.620	15.740	13.104	1,921,408
2023-12-27	15.300	15.580	15.220	15.560	12.954	1,502,931
2023-12-22	15.560	15.560	15.260	15.300	12.737	1,414,316
2023-12-21	15.100	15.440	15.100	15.420	12.837	3,827,018
2023-12-20	15.400	15.520	15.080	15.280	12.721	3,584,880
2023-12-19	15.320	15.420	15.080	15.360	12.787	3,122,861
2023-12-18	15.500	15.500	15.200	15.500	12.904	5,283,780
2023-12-15	15.480	15.720	15.260	15.540	12.937	12,559,740
2023-12-14	14.980	15.240	14.920	15.120	12.588	2,776,832
2023-12-13	15.060	15.100	14.820	14.820	12.338	2,849,209
2023-12-12	15.360	15.360	15.120	15.200	12.654	2,120,138
2023-12-11	15.200	15.360	15.000	15.300	12.737	2,238,507
2023-12-08	15.460	15.520	15.320	15.360	12.787	886,266
2023-12-07	15.440	15.460	15.180	15.400	12.821	1,488,616
2023-12-06	14.900	15.660	14.780	15.540	12.937	2,826,136
2023-12-05	15.200	15.200	14.820	14.940	12.438	975,460
2023-12-04	15.360	15.660	15.180	15.220	12.671	1,018,212
2023-12-01	15.120	15.460	14.940	15.280	12.721	3,953,400
2023-11-30	15.160	15.460	15.040	15.180	12.638	20,503,891
2023-11-29	15.560	15.560	14.980	15.200	12.654	3,714,606
2023-11-28	15.460	15.600	15.400	15.560	12.954	2,052,900
2023-11-27	15.860	15.860	15.340	15.520	12.921	2,106,105
2023-11-24	15.980	15.980	15.740	15.800	13.154	1,555,084
2023-11-23	15.700	16.000	15.680	16.000	13.320	2,188,065
2023-11-22	15.900	16.080	15.720	15.860	13.204	1,785,551
2023-11-21	15.860	16.280	15.820	15.960	13.287	3,742,805
2023-11-20	15.360	15.800	15.360	15.720	13.087	2,500,957
2023-11-17	15.360	15.400	15.120	15.260	12.704	2,242,422
2023-11-16	15.960	15.960	15.600	15.640	13.021	1,539,108
2023-11-15	15.500	15.880	15.400	15.840	13.187	1,484,334
2023-11-14	15.060	15.280	14.960	15.180	12.638	1,646,176

← NewerPage 12 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.