Swire Properties Close Only historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	20.800	20.950	20.650	20.800	16.405	2,444,200
2023-02-17	21.100	21.200	20.800	20.900	16.484	1,339,728
2023-02-16	21.150	21.300	20.900	21.100	16.641	1,034,241
2023-02-15	21.300	21.350	21.050	21.200	16.720	1,498,999
2023-02-14	21.200	21.550	21.150	21.450	16.917	820,277
2023-02-13	21.600	21.600	21.050	21.300	16.799	1,715,718
2023-02-10	21.200	21.600	21.100	21.550	16.996	2,588,822
2023-02-09	20.800	21.250	20.700	21.200	16.720	2,995,946
2023-02-08	21.100	21.350	20.950	21.000	16.562	2,253,069
2023-02-07	21.700	21.750	21.100	21.100	16.641	2,568,792
2023-02-06	21.900	21.900	21.250	21.700	17.115	2,137,797
2023-02-03	21.750	22.050	21.600	22.000	17.351	2,720,361
2023-02-02	21.950	22.000	21.600	21.750	17.154	3,478,599
2023-02-01	22.250	22.250	21.600	21.750	17.154	5,494,232
2023-01-31	22.950	23.000	21.900	22.000	17.351	5,695,252
2023-01-30	23.000	23.350	22.800	22.950	18.100	3,198,327
2023-01-27	22.750	23.000	22.700	22.900	18.061	3,286,711
2023-01-26	22.500	22.800	22.300	22.600	17.824	3,711,938
2023-01-20	22.250	22.500	22.150	22.250	17.548	4,024,201
2023-01-19	21.900	21.950	21.550	21.950	17.312	1,791,848
2023-01-18	21.750	22.000	21.450	21.900	17.272	3,170,271
2023-01-17	21.600	21.750	21.300	21.750	17.154	2,178,831
2023-01-16	21.300	21.550	20.900	21.450	16.917	1,414,174
2023-01-13	21.300	21.600	21.250	21.300	16.799	1,226,337
2023-01-12	21.200	21.500	21.050	21.250	16.760	4,097,660
2023-01-11	21.300	21.450	20.800	20.950	16.523	2,317,607
2023-01-10	21.700	21.750	21.100	21.300	16.799	3,566,409
2023-01-09	22.500	22.500	21.500	21.650	17.075	5,673,245
2023-01-06	21.600	22.050	21.150	22.050	17.391	5,076,395
2023-01-05	21.450	21.700	21.150	21.550	16.996	4,000,775
2023-01-04	20.800	21.200	20.700	21.200	16.720	2,691,299
2023-01-03	20.050	20.800	19.740	20.650	16.286	2,883,910
2022-12-30	19.620	19.840	19.500	19.840	15.648	1,454,996
2022-12-29	19.620	19.720	19.240	19.540	15.411	1,901,434
2022-12-28	19.780	20.050	19.400	19.560	15.427	2,922,468
2022-12-23	19.600	19.760	19.440	19.700	15.537	1,459,646
2022-12-22	19.800	19.800	19.440	19.640	15.490	1,482,140
2022-12-21	19.520	19.680	19.460	19.540	15.411	1,926,992
2022-12-20	19.400	19.420	19.040	19.360	15.269	1,375,887
2022-12-19	19.300	19.480	18.820	19.480	15.364	1,790,439
2022-12-16	19.620	19.740	19.180	19.300	15.222	8,724,420
2022-12-15	19.860	19.860	19.500	19.620	15.474	4,373,373
2022-12-14	20.400	20.400	19.960	20.000	15.774	2,254,922
2022-12-13	19.600	20.200	19.600	20.200	15.931	4,258,222
2022-12-12	19.460	19.500	19.300	19.500	15.379	2,292,845
2022-12-09	18.660	19.480	18.660	19.440	15.332	5,939,405
2022-12-08	18.260	18.580	18.240	18.580	14.654	2,180,952
2022-12-07	18.820	18.820	18.120	18.120	14.291	4,067,630
2022-12-06	18.580	18.840	18.540	18.840	14.859	3,333,088
2022-12-05	18.280	18.780	18.200	18.740	14.780	4,147,054
2022-12-02	17.940	18.080	17.680	18.060	14.244	2,528,088
2022-12-01	17.620	18.200	17.620	17.840	14.070	4,576,601
2022-11-30	17.540	17.540	16.980	17.480	13.786	12,266,440
2022-11-29	17.520	18.000	17.420	17.580	13.865	2,420,571
2022-11-28	17.500	17.540	16.700	17.540	13.834	4,858,432
2022-11-25	17.720	17.760	17.540	17.680	13.944	2,060,413
2022-11-24	17.580	17.760	17.440	17.680	13.944	2,508,750
2022-11-23	17.400	17.500	17.180	17.300	13.644	1,320,100
2022-11-22	17.460	17.800	17.200	17.300	13.644	1,774,959
2022-11-21	17.360	17.440	16.900	17.420	13.739	2,430,140

← NewerPage 16 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.