Swire Properties Close Only historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	20.550	20.650	20.100	20.200	16.486	1,452,041
2023-05-17	20.750	20.900	20.250	20.400	16.650	1,343,595
2023-05-16	20.750	21.000	20.600	20.800	16.976	1,361,663
2023-05-15	20.350	21.000	20.250	20.800	16.976	2,985,814
2023-05-12	20.900	20.900	20.450	20.500	16.731	2,482,170
2023-05-11	21.150	21.150	20.600	20.750	16.935	1,762,489
2023-05-10	21.200	21.450	21.000	21.150	17.262	3,211,662
2023-05-09	21.100	21.450	21.050	21.200	17.303	2,741,017
2023-05-08	21.050	21.500	21.050	21.250	17.343	2,287,596
2023-05-05	20.600	20.800	20.400	20.800	16.976	1,023,550
2023-05-04	20.500	20.750	20.300	20.750	16.935	1,369,486
2023-05-03	20.850	20.900	20.550	20.550	16.772	810,877
2023-05-02	21.200	21.350	20.800	20.900	17.058	2,057,991
2023-04-28	20.600	21.100	20.600	21.050	17.180	3,517,742
2023-04-27	20.500	20.600	20.350	20.600	16.813	2,333,636
2023-04-26	20.350	20.750	20.050	20.500	16.731	2,265,560
2023-04-25	20.150	20.200	20.000	20.150	16.446	1,090,872
2023-04-24	20.200	20.350	20.000	20.200	16.486	672,223
2023-04-21	20.100	20.400	20.100	20.200	16.486	1,302,379
2023-04-20	19.940	20.150	19.900	20.050	16.364	1,287,506
2023-04-19	20.450	20.450	19.940	20.000	16.323	1,789,851
2023-04-18	20.500	20.500	20.200	20.400	16.650	1,096,333
2023-04-17	20.400	20.550	20.150	20.500	16.731	1,335,358
2023-04-14	20.650	20.650	20.250	20.400	16.650	1,127,167
2023-04-13	20.450	20.700	20.350	20.600	16.813	1,955,306
2023-04-12	20.250	20.450	20.150	20.300	16.568	1,906,775
2023-04-11	20.300	20.300	19.840	20.100	16.405	1,188,372
2023-04-06	20.300	20.300	19.940	20.150	16.446	2,068,113
2023-04-04	19.840	19.980	19.700	19.880	16.225	996,008
2023-04-03	19.780	20.000	19.600	19.800	16.160	2,418,391
2023-03-31	20.350	20.500	20.050	20.200	15.931	2,561,412
2023-03-30	20.250	20.300	20.000	20.250	15.971	1,270,050
2023-03-29	19.860	20.100	19.820	20.050	15.813	1,039,442
2023-03-28	20.050	20.150	19.760	19.860	15.663	2,308,811
2023-03-27	20.400	20.400	19.900	20.000	15.774	2,330,069
2023-03-24	20.350	20.600	20.050	20.300	16.010	618,865
2023-03-23	20.400	20.450	20.100	20.300	16.010	1,450,268
2023-03-22	20.100	20.650	20.100	20.450	16.129	1,757,243
2023-03-21	20.050	20.250	19.860	20.000	15.774	1,046,666
2023-03-20	20.050	20.250	19.900	20.050	15.813	2,275,873
2023-03-17	20.500	20.500	19.960	20.150	15.892	6,318,511
2023-03-16	20.250	20.450	19.820	20.300	16.010	4,774,258
2023-03-15	20.600	20.600	20.200	20.400	16.089	2,846,931
2023-03-14	20.800	20.900	20.250	20.350	16.050	2,796,023
2023-03-13	20.800	21.000	20.500	20.900	16.484	3,292,274
2023-03-10	21.000	21.200	20.750	20.800	16.405	2,595,375
2023-03-09	21.350	21.350	20.500	21.000	16.562	4,004,415
2023-03-08	21.150	21.400	20.900	21.350	16.838	4,254,342
2023-03-07	21.250	21.350	21.000	21.150	16.681	1,545,183
2023-03-06	21.000	21.600	20.900	21.250	16.760	1,506,433
2023-03-03	21.200	21.300	20.900	21.050	16.602	2,230,610
2023-03-02	20.900	21.100	20.650	21.000	16.562	1,753,761
2023-03-01	20.950	21.600	20.950	21.150	16.681	1,960,251
2023-02-28	20.700	21.200	20.650	20.650	16.286	6,585,188
2023-02-27	20.500	20.800	20.350	20.650	16.286	1,310,069
2023-02-24	20.250	20.600	20.200	20.600	16.247	2,753,369
2023-02-23	20.600	20.600	20.200	20.300	16.010	2,756,726
2023-02-22	20.800	20.950	20.600	20.750	16.365	1,348,726
2023-02-21	20.800	21.000	20.700	20.800	16.405	1,043,425
2023-02-20	20.800	20.950	20.650	20.800	16.405	2,444,200

← NewerPage 15 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.