Swire Properties Close Only historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	17.920	18.040	17.680	17.760	14.495	1,520,063
2023-08-14	18.220	18.240	18.000	18.100	14.773	1,293,748
2023-08-11	18.320	18.520	18.040	18.420	15.034	1,993,837
2023-08-10	18.300	18.300	18.020	18.140	14.805	1,511,851
2023-08-09	18.340	18.440	18.240	18.380	15.001	1,611,160
2023-08-08	18.580	18.580	18.160	18.340	14.968	1,030,630
2023-08-07	19.060	19.060	18.460	18.580	15.164	889,561
2023-08-04	19.060	19.300	18.880	18.900	15.425	923,505
2023-08-03	18.800	19.200	18.600	19.080	15.572	1,678,902
2023-08-02	19.080	19.080	18.420	18.780	15.328	1,587,744
2023-08-01	19.600	19.660	19.080	19.220	15.687	1,439,893
2023-07-31	19.640	19.760	19.360	19.500	15.915	2,260,187
2023-07-28	19.460	19.580	19.320	19.500	15.915	1,608,241
2023-07-27	19.100	19.680	19.100	19.620	16.013	1,804,106
2023-07-26	18.500	19.180	18.500	18.960	15.474	2,003,476
2023-07-25	18.020	18.500	18.020	18.500	15.099	1,839,214
2023-07-24	18.340	18.340	17.820	17.940	14.642	2,634,244
2023-07-21	18.240	18.440	18.220	18.420	15.034	1,406,126
2023-07-20	18.380	18.540	18.300	18.360	14.985	2,316,789
2023-07-19	18.740	18.740	18.420	18.680	15.246	1,060,263
2023-07-18	19.000	19.180	18.840	18.920	15.442	1,818,454
2023-07-14	18.920	19.020	18.820	19.020	15.523	1,063,000
2023-07-13	18.760	19.080	18.760	18.920	15.442	1,770,548
2023-07-12	18.900	18.900	18.520	18.580	15.164	1,553,750
2023-07-11	18.800	19.000	18.740	18.900	15.425	892,824
2023-07-10	18.900	18.900	18.540	18.760	15.311	1,233,783
2023-07-07	18.660	18.860	18.600	18.700	15.262	866,183
2023-07-06	19.160	19.160	18.520	18.660	15.230	1,738,098
2023-07-05	19.200	19.240	19.080	19.160	15.638	1,348,357
2023-07-04	19.440	19.600	19.080	19.200	15.670	1,244,860
2023-07-03	19.240	19.520	19.140	19.440	15.866	1,695,447
2023-06-30	18.980	19.400	18.960	19.260	15.719	2,294,438
2023-06-29	19.140	19.220	18.860	18.860	15.393	1,284,809
2023-06-28	19.180	19.240	18.840	19.140	15.621	2,181,789
2023-06-27	18.660	19.200	18.600	19.040	15.540	1,722,002
2023-06-26	18.720	18.860	18.500	18.640	15.213	1,449,451
2023-06-23	18.880	18.920	18.620	18.720	15.279	2,790,224
2023-06-21	19.400	19.400	19.160	19.160	15.638	2,998,498
2023-06-20	19.920	19.920	19.420	19.460	15.883	668,800
2023-06-19	20.100	20.100	19.720	19.880	16.225	1,074,548
2023-06-16	19.740	20.450	19.740	20.150	16.446	7,672,497
2023-06-15	19.980	20.400	19.700	19.720	16.095	2,378,933
2023-06-14	19.900	19.980	19.600	19.760	16.127	3,561,537
2023-06-13	19.900	20.050	19.600	19.700	16.078	2,733,706
2023-06-12	19.900	20.100	19.840	19.900	16.242	3,578,049
2023-06-09	19.920	20.150	19.840	19.920	16.258	1,645,718
2023-06-08	19.940	19.940	19.820	19.920	16.258	1,252,093
2023-06-07	19.860	20.150	19.780	19.860	16.209	1,682,937
2023-06-06	19.620	19.860	19.520	19.740	16.111	1,894,143
2023-06-05	19.380	19.580	19.360	19.560	15.964	1,304,786
2023-06-02	18.800	19.340	18.800	19.260	15.719	2,092,154
2023-06-01	18.500	18.820	18.460	18.720	15.279	1,943,542
2023-05-31	18.920	19.040	18.500	18.660	15.230	8,653,200
2023-05-30	19.480	19.480	18.840	19.040	15.540	1,586,548
2023-05-29	19.600	19.880	19.500	19.600	15.997	863,243
2023-05-25	19.760	19.760	19.280	19.540	15.948	2,740,484
2023-05-24	19.860	20.250	19.700	19.900	16.242	2,129,519
2023-05-23	20.150	20.250	19.800	19.860	16.209	2,114,168
2023-05-22	19.920	20.250	19.840	20.150	16.446	1,367,342
2023-05-19	20.300	20.300	19.900	19.920	16.258	1,885,260

← NewerPage 14 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.