Swire Properties Close Only historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	14.900	15.000	14.780	15.000	12.488	640,952
2023-11-10	15.000	15.040	14.700	14.880	12.388	1,314,652
2023-11-09	15.160	15.300	15.000	15.060	12.538	1,098,048
2023-11-08	15.000	15.340	14.880	15.140	12.604	2,655,516
2023-11-07	15.700	15.700	15.120	15.180	12.638	3,942,287
2023-11-06	15.700	15.980	15.700	15.940	13.270	2,079,981
2023-11-03	15.220	15.760	15.220	15.560	12.954	1,021,655
2023-11-02	15.300	15.540	15.140	15.240	12.688	1,653,559
2023-11-01	15.220	15.220	15.080	15.140	12.604	1,425,830
2023-10-31	15.180	15.380	15.080	15.140	12.604	2,334,868
2023-10-30	15.140	15.400	15.100	15.140	12.604	1,425,842
2023-10-27	14.860	15.220	14.660	15.140	12.604	2,389,251
2023-10-26	14.700	14.800	14.420	14.600	12.155	3,176,409
2023-10-25	14.960	15.100	14.700	14.760	12.288	2,415,201
2023-10-24	15.020	15.160	14.920	14.920	12.421	2,573,258
2023-10-20	15.160	15.320	15.020	15.080	12.554	1,715,523
2023-10-19	15.500	15.500	15.180	15.260	12.704	1,616,391
2023-10-18	15.600	15.680	15.540	15.580	12.971	955,954
2023-10-17	15.800	15.800	15.580	15.640	13.021	1,222,679
2023-10-16	15.700	15.700	15.540	15.600	12.987	903,924
2023-10-13	15.840	15.940	15.580	15.660	13.037	1,161,206
2023-10-12	16.560	16.560	16.060	16.200	13.487	1,543,229
2023-10-11	16.400	16.580	16.040	16.120	13.420	1,318,730
2023-10-10	16.080	16.320	16.080	16.240	13.520	1,088,337
2023-10-09	15.600	16.000	15.600	15.920	13.254	555,298
2023-10-06	15.920	16.340	15.860	15.940	13.270	1,494,619
2023-10-05	15.660	15.960	15.560	15.800	13.154	1,248,600
2023-10-04	15.900	15.900	15.500	15.660	13.037	1,223,961
2023-10-03	16.260	16.300	15.740	15.880	13.220	2,492,670
2023-09-29	15.960	16.500	15.860	16.340	13.603	3,053,929
2023-09-28	15.640	16.000	15.620	15.880	13.220	2,315,162
2023-09-27	15.420	15.680	15.400	15.620	13.004	1,458,707
2023-09-26	15.600	15.760	15.480	15.520	12.921	1,128,000
2023-09-25	15.860	15.860	15.600	15.700	13.070	1,160,295
2023-09-22	15.540	15.900	15.360	15.860	13.204	1,457,036
2023-09-21	15.900	15.900	15.680	15.740	13.104	1,255,761
2023-09-20	16.000	16.140	15.860	15.900	13.237	1,933,825
2023-09-19	15.860	16.200	15.800	16.080	13.387	3,244,466
2023-09-18	16.140	16.140	15.780	15.780	13.137	1,359,034
2023-09-15	16.120	16.200	15.900	16.140	13.437	3,484,653
2023-09-14	16.200	16.200	15.900	16.120	13.420	1,994,389
2023-09-13	16.240	16.380	16.000	16.060	13.370	1,629,715
2023-09-12	16.180	16.360	16.000	16.240	13.520	1,647,055
2023-09-11	16.640	16.680	16.200	16.300	13.570	3,724,640
2023-09-07	16.560	16.620	16.460	16.500	13.737	1,153,151
2023-09-06	16.360	16.620	16.360	16.560	13.786	2,882,314
2023-09-05	17.160	17.200	16.680	16.800	13.712	3,434,148
2023-09-04	16.500	17.120	16.420	17.100	13.956	5,584,055
2023-08-31	16.900	17.000	16.400	16.400	13.385	12,519,130
2023-08-30	17.200	17.280	16.740	16.900	13.793	2,607,210
2023-08-29	17.360	17.380	16.920	17.080	13.940	3,375,501
2023-08-28	17.460	17.620	17.060	17.120	13.973	1,462,880
2023-08-25	17.100	17.180	16.940	17.020	13.891	1,145,948
2023-08-24	16.860	17.240	16.860	17.120	13.973	3,117,698
2023-08-23	16.660	16.820	16.400	16.740	13.663	2,071,531
2023-08-22	16.780	16.880	16.520	16.660	13.597	2,192,630
2023-08-21	17.080	17.100	16.720	16.780	13.695	1,649,510
2023-08-18	17.400	17.560	17.200	17.420	14.218	1,511,499
2023-08-17	17.300	17.540	17.020	17.460	14.250	2,020,131
2023-08-16	17.600	17.620	17.140	17.500	14.283	1,570,413

← NewerPage 13 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.