Swire Properties Close Only historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	19.100	19.340	18.960	19.240	14.910	2,217,132
2022-05-27	19.080	19.200	19.040	19.160	14.848	1,216,666
2022-05-26	19.100	19.180	18.900	18.960	14.693	3,060,100
2022-05-25	19.080	19.200	18.960	19.000	14.724	2,232,872
2022-05-24	19.340	19.460	19.060	19.120	14.817	1,374,079
2022-05-23	19.380	19.660	19.160	19.240	14.910	3,377,989
2022-05-20	19.000	19.380	18.920	19.320	14.972	1,940,810
2022-05-19	18.840	18.960	18.780	18.880	14.631	680,859
2022-05-18	18.880	19.100	18.820	18.980	14.708	1,719,052
2022-05-17	18.880	19.100	18.780	18.880	14.631	2,341,770
2022-05-16	18.760	19.000	18.760	18.880	14.631	4,688,988
2022-05-13	18.700	18.760	18.420	18.580	14.398	3,134,683
2022-05-12	18.620	18.680	18.360	18.400	14.259	1,172,312
2022-05-11	18.620	18.800	18.520	18.560	14.383	1,664,158
2022-05-10	18.520	18.680	18.320	18.580	14.398	1,804,522
2022-05-06	19.280	19.280	18.900	18.960	14.693	1,999,189
2022-05-05	19.200	19.560	19.200	19.380	15.018	2,406,970
2022-05-04	18.980	19.300	18.980	19.280	14.941	1,498,900
2022-05-03	18.900	19.240	18.800	19.060	14.770	3,013,436
2022-04-29	19.340	19.360	18.920	18.980	14.708	5,088,641
2022-04-28	19.020	19.500	19.020	19.380	15.018	2,517,058
2022-04-27	19.160	19.320	18.960	19.040	14.755	1,553,934
2022-04-26	19.520	19.620	19.340	19.440	15.065	975,172
2022-04-25	19.700	19.700	19.380	19.580	15.173	1,411,352
2022-04-22	19.960	19.980	19.600	19.920	15.437	1,676,262
2022-04-21	20.100	20.200	19.860	20.000	15.499	2,371,741
2022-04-20	20.150	20.300	19.900	19.920	15.437	1,193,549
2022-04-19	19.900	20.200	19.820	20.050	15.537	975,644
2022-04-14	20.000	20.300	19.820	20.150	15.615	798,459
2022-04-13	20.000	20.050	19.800	19.920	15.437	830,500
2022-04-12	20.000	20.150	19.880	20.000	15.499	1,027,592
2022-04-11	20.550	20.550	20.050	20.150	15.615	1,136,848
2022-04-08	20.050	20.550	20.050	20.550	15.925	1,800,506
2022-04-07	20.300	20.450	20.050	20.400	15.808	2,994,630
2022-04-06	20.050	20.600	19.960	20.350	15.770	2,850,156
2022-04-04	19.700	20.050	19.600	19.900	15.421	1,548,423
2022-04-01	19.460	19.660	19.300	19.660	15.235	1,360,506
2022-03-31	19.680	19.800	19.360	19.460	15.080	4,405,657
2022-03-30	20.250	20.300	19.800	19.940	15.452	2,053,135
2022-03-29	20.800	21.000	20.450	20.600	15.468	3,154,435
2022-03-28	20.350	20.950	20.250	20.800	15.618	2,461,499
2022-03-25	20.250	20.850	20.100	20.350	15.280	3,069,834
2022-03-24	20.600	20.600	20.250	20.500	15.392	1,664,526
2022-03-23	20.750	20.750	20.300	20.600	15.468	1,108,188
2022-03-22	20.250	20.700	20.050	20.650	15.505	1,703,696
2022-03-21	20.450	20.700	20.100	20.350	15.280	3,645,032
2022-03-18	20.000	20.700	19.800	20.700	15.543	9,843,769
2022-03-17	19.000	19.920	18.860	19.920	14.957	4,184,723
2022-03-16	18.500	18.680	18.020	18.500	13.891	4,656,065
2022-03-15	18.780	18.860	18.380	18.440	13.846	3,958,323
2022-03-14	18.900	19.060	18.800	19.060	14.311	2,768,932
2022-03-11	19.520	19.600	18.860	19.000	14.266	4,736,201
2022-03-10	19.760	20.000	19.620	19.800	14.867	2,553,851
2022-03-09	19.520	19.540	19.060	19.300	14.491	3,163,701
2022-03-08	19.600	19.760	19.260	19.440	14.597	2,280,496
2022-03-07	19.660	19.660	19.080	19.520	14.657	2,640,748
2022-03-04	19.800	19.800	19.500	19.680	14.777	824,748
2022-03-03	19.660	19.960	19.500	19.860	14.912	2,409,849
2022-03-02	19.900	20.150	19.600	19.660	14.762	2,065,428
2022-03-01	20.000	20.100	19.880	19.940	14.972	3,244,350

← NewerPage 19 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.