Swire Properties Close Only historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	18.560	18.600	18.180	18.240	14.135	1,551,100
2022-08-23	18.800	18.860	18.420	18.480	14.321	2,832,944
2022-08-22	18.800	18.960	18.720	18.840	14.600	1,377,200
2022-08-19	18.880	19.000	18.760	18.920	14.662	574,480
2022-08-18	19.100	19.180	18.920	18.960	14.693	1,049,965
2022-08-17	18.880	19.180	18.880	19.120	14.817	1,500,504
2022-08-16	18.660	19.000	18.660	18.920	14.662	1,043,678
2022-08-15	18.600	19.000	18.600	18.640	14.445	1,337,477
2022-08-12	18.600	18.960	18.600	18.660	14.460	3,602,383
2022-08-11	18.720	18.820	18.540	18.800	14.569	1,238,648
2022-08-10	18.860	18.880	18.620	18.720	14.507	1,417,800
2022-08-09	18.820	18.960	18.540	18.860	14.615	1,339,200
2022-08-08	18.700	18.860	18.580	18.840	14.600	994,400
2022-08-05	18.460	18.760	18.440	18.700	14.491	1,823,342
2022-08-04	18.480	18.580	18.220	18.400	14.259	997,623
2022-08-03	18.560	18.560	18.240	18.300	14.181	1,347,966
2022-08-02	18.620	18.620	18.280	18.500	14.336	1,484,062
2022-08-01	18.560	18.760	18.420	18.680	14.476	969,714
2022-07-29	18.900	18.940	18.560	18.680	14.476	1,897,745
2022-07-28	18.560	18.820	18.560	18.780	14.553	1,327,467
2022-07-27	18.840	18.840	18.480	18.760	14.538	1,111,705
2022-07-26	18.700	18.900	18.640	18.860	14.615	1,518,288
2022-07-25	18.600	18.740	18.500	18.680	14.476	985,693
2022-07-22	18.500	18.680	18.380	18.540	14.367	1,605,102
2022-07-21	18.580	18.680	18.340	18.420	14.274	1,758,600
2022-07-20	18.640	18.680	18.400	18.580	14.398	1,525,158
2022-07-19	18.700	18.780	18.480	18.580	14.398	1,460,110
2022-07-18	18.460	18.760	18.380	18.760	14.538	3,057,200
2022-07-15	18.620	18.780	18.300	18.520	14.352	2,378,849
2022-07-14	19.060	19.060	18.620	18.820	14.584	1,654,147
2022-07-13	18.760	18.960	18.680	18.880	14.631	7,315,129
2022-07-12	18.980	19.060	18.700	18.760	14.538	2,403,406
2022-07-11	18.940	19.060	18.800	18.940	14.677	840,160
2022-07-08	19.200	19.260	18.940	19.080	14.786	1,341,746
2022-07-07	18.800	19.080	18.800	19.040	14.755	2,034,573
2022-07-06	18.700	19.000	18.700	19.000	14.724	2,362,932
2022-07-05	19.060	19.340	18.980	18.980	14.708	1,811,482
2022-07-04	19.300	19.300	18.740	18.980	14.708	3,112,009
2022-06-30	19.320	19.660	19.260	19.480	15.096	3,741,559
2022-06-29	19.440	19.600	19.260	19.300	14.956	2,444,336
2022-06-28	19.100	19.480	19.020	19.320	14.972	3,720,975
2022-06-27	19.160	19.300	19.040	19.100	14.801	1,758,757
2022-06-24	19.080	19.300	18.700	19.000	14.724	2,113,547
2022-06-23	18.860	19.080	18.820	18.920	14.662	2,095,868
2022-06-22	18.920	19.300	18.820	18.860	14.615	1,975,536
2022-06-21	18.640	18.980	18.600	18.920	14.662	2,458,483
2022-06-20	18.400	18.760	18.260	18.600	14.414	2,999,515
2022-06-17	18.500	18.660	18.260	18.260	14.150	5,667,425
2022-06-16	19.080	19.080	18.560	18.760	14.538	3,124,200
2022-06-15	18.940	19.020	18.840	18.860	14.615	1,846,647
2022-06-14	18.880	19.100	18.660	19.080	14.786	3,216,176
2022-06-13	19.360	19.360	19.020	19.180	14.863	1,299,709
2022-06-10	19.460	19.500	19.320	19.460	15.080	1,566,153
2022-06-09	19.760	19.760	19.540	19.620	15.204	1,114,833
2022-06-08	19.920	19.920	19.300	19.740	15.297	6,369,055
2022-06-07	20.300	20.300	19.620	19.680	15.251	2,992,109
2022-06-06	19.920	20.250	19.880	20.200	15.654	3,312,952
2022-06-02	19.640	20.150	19.640	19.900	15.421	3,253,175
2022-06-01	19.360	19.740	19.140	19.700	15.266	2,150,576
2022-05-31	19.260	19.260	18.920	19.200	14.879	9,377,877

← NewerPage 18 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.