Swire Properties Close Only historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	17.900	17.900	17.340	17.560	13.849	3,234,823
2022-11-17	17.780	17.980	17.620	17.900	14.118	1,453,429
2022-11-16	17.740	17.980	17.600	17.880	14.102	2,177,229
2022-11-15	17.760	17.880	17.580	17.740	13.991	1,708,079
2022-11-14	17.300	17.900	17.200	17.640	13.912	2,883,928
2022-11-11	16.620	17.320	16.620	17.060	13.455	2,700,019
2022-11-10	16.140	16.360	16.020	16.300	12.856	1,506,200
2022-11-09	15.920	16.320	15.740	16.140	12.729	2,701,972
2022-11-08	16.280	16.340	15.980	16.100	12.698	1,959,064
2022-11-07	15.980	16.460	15.960	16.200	12.777	1,874,429
2022-11-04	15.180	16.020	15.140	15.860	12.509	5,155,599
2022-11-03	15.200	15.440	15.040	15.180	11.972	2,727,545
2022-11-02	15.200	15.500	14.880	15.420	12.162	3,424,927
2022-11-01	15.000	15.220	14.860	15.200	11.988	3,731,680
2022-10-31	15.560	15.620	14.700	15.080	11.893	4,316,000
2022-10-28	15.700	15.900	15.320	15.440	12.177	2,764,840
2022-10-27	15.660	16.000	15.500	15.520	12.240	3,406,433
2022-10-26	15.480	15.780	15.360	15.520	12.240	2,743,757
2022-10-25	15.660	15.760	15.260	15.480	12.209	2,709,967
2022-10-24	16.400	16.500	15.620	15.880	12.524	3,641,080
2022-10-21	16.600	16.640	16.280	16.400	12.934	1,434,251
2022-10-20	16.520	16.720	16.420	16.560	13.061	1,566,665
2022-10-19	16.820	17.120	16.660	16.680	13.155	2,486,110
2022-10-18	16.720	17.220	16.720	17.080	13.471	2,266,973
2022-10-17	16.720	16.860	16.520	16.720	13.187	2,654,606
2022-10-14	17.140	17.240	16.840	16.940	13.360	1,709,715
2022-10-13	16.900	17.100	16.640	17.020	13.423	2,546,865
2022-10-12	17.160	17.200	16.800	16.920	13.345	3,072,302
2022-10-11	17.340	17.340	17.080	17.100	13.487	1,859,892
2022-10-10	17.400	17.400	16.940	17.240	13.597	1,686,996
2022-10-07	17.600	17.620	17.300	17.460	13.770	1,874,600
2022-10-06	17.520	17.780	17.280	17.600	13.881	7,248,190
2022-10-05	17.500	17.800	17.300	17.480	13.786	5,697,752
2022-10-03	16.780	17.220	16.600	16.960	13.376	3,693,398
2022-09-30	16.740	16.940	16.540	16.900	13.329	3,505,486
2022-09-29	16.980	17.140	16.700	16.740	13.203	1,818,230
2022-09-28	17.260	17.440	16.660	16.780	13.234	4,424,558
2022-09-27	17.500	17.660	17.260	17.340	13.676	2,347,388
2022-09-26	17.660	17.720	17.460	17.560	13.849	3,697,271
2022-09-23	18.200	18.220	17.560	17.780	14.023	4,074,359
2022-09-22	18.500	18.540	18.200	18.280	14.417	1,157,063
2022-09-21	18.400	18.680	18.380	18.600	14.670	1,952,768
2022-09-20	18.600	18.700	18.380	18.660	14.717	985,630
2022-09-19	18.400	18.880	18.400	18.660	14.717	1,845,235
2022-09-16	18.200	18.500	18.000	18.400	14.512	5,761,993
2022-09-15	18.540	18.640	18.200	18.300	14.433	1,384,676
2022-09-14	18.800	18.800	18.420	18.540	14.622	3,238,511
2022-09-13	18.500	19.180	18.460	18.880	14.890	3,786,913
2022-09-09	17.940	18.460	17.940	18.280	14.417	1,191,680
2022-09-08	18.140	18.180	17.940	18.040	14.228	1,694,163
2022-09-07	18.020	18.200	17.880	18.000	14.196	1,367,491
2022-09-06	18.240	18.480	18.240	18.340	14.212	827,109
2022-09-05	18.200	18.340	18.020	18.240	14.135	1,285,161
2022-09-02	18.140	18.300	17.900	18.220	14.119	1,697,280
2022-09-01	18.100	18.260	17.980	18.100	14.026	2,405,648
2022-08-31	17.960	18.180	17.840	18.140	14.057	3,746,915
2022-08-30	17.980	18.180	17.980	18.020	13.964	1,319,400
2022-08-29	18.180	18.240	17.920	18.140	14.057	1,128,081
2022-08-26	18.080	18.360	18.080	18.240	14.135	1,208,206
2022-08-25	18.260	18.260	17.740	18.060	13.995	1,472,217

← NewerPage 17 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.