Swire Properties Close Only historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	22.400	22.860	22.240	22.720	22.371	2,561,090
2026-07-22	22.480	22.480	22.140	22.280	21.937	1,965,301
2026-07-21	22.100	22.480	21.920	22.400	22.056	2,157,048
2026-07-20	22.280	22.280	21.720	22.180	21.839	1,926,152
2026-07-17	22.000	22.660	21.900	22.280	21.937	3,011,014
2026-07-16	22.100	22.500	21.980	22.160	21.819	5,894,111
2026-07-15	21.280	21.760	21.120	21.720	21.386	2,814,235
2026-07-14	21.100	21.200	20.700	21.200	20.874	1,599,398
2026-07-13	21.160	21.300	20.940	21.160	20.835	934,628
2026-07-10	20.840	21.420	20.640	21.180	20.854	888,851
2026-07-09	21.200	21.280	20.860	20.900	20.579	2,032,859
2026-07-08	20.860	21.420	20.800	21.200	20.874	2,288,495
2026-07-07	21.160	21.180	20.780	20.900	20.579	928,423
2026-07-06	21.060	21.480	21.000	21.180	20.854	1,793,934
2026-07-03	20.500	21.180	20.500	21.080	20.756	2,702,189
2026-07-02	20.500	20.760	20.220	20.400	20.086	2,368,763
2026-06-30	20.560	20.900	20.180	20.540	20.224	4,385,660
2026-06-29	20.560	20.900	20.420	20.640	20.323	2,886,836
2026-06-26	20.940	21.300	20.440	20.700	20.382	3,200,080
2026-06-25	20.720	21.280	20.620	21.000	20.677	5,944,411
2026-06-24	20.400	20.840	20.200	20.520	20.204	5,748,951
2026-06-23	20.400	20.680	20.080	20.440	20.126	2,025,072
2026-06-22	20.520	20.760	20.200	20.520	20.204	6,518,579
2026-06-18	20.500	21.160	19.900	21.160	20.835	13,410,800
2026-06-17	21.200	21.240	20.520	20.660	20.342	4,119,843
2026-06-16	21.600	21.660	21.020	21.220	20.894	2,781,692
2026-06-15	21.700	22.260	21.520	21.660	21.327	1,236,561
2026-06-12	21.220	21.840	21.220	21.680	21.347	3,939,329
2026-06-11	21.480	21.740	21.200	21.420	21.091	2,623,732
2026-06-10	21.600	21.680	21.020	21.480	21.150	3,452,031
2026-06-09	21.540	21.720	21.380	21.660	21.327	4,182,889
2026-06-08	21.400	21.660	20.960	21.640	21.307	3,912,358
2026-06-05	22.300	22.400	21.340	21.540	21.209	7,796,189
2026-06-04	22.420	22.420	21.980	22.140	21.800	3,686,554
2026-06-03	22.760	22.900	22.380	22.540	22.193	2,112,413
2026-06-02	22.600	22.980	22.180	22.680	22.331	3,185,233
2026-06-01	22.500	22.760	22.140	22.600	22.253	3,783,561
2026-05-29	22.800	23.160	22.180	22.240	21.898	5,349,193
2026-05-28	23.000	23.160	22.380	22.740	22.390	4,070,309
2026-05-27	23.000	23.400	22.820	23.040	22.686	3,593,310
2026-05-26	23.560	23.860	23.100	23.180	22.824	2,658,449
2026-05-22	23.560	24.000	23.560	23.740	23.375	1,857,523
2026-05-21	23.800	23.820	23.520	23.620	23.257	1,945,173
2026-05-20	23.280	23.820	23.220	23.640	23.277	4,166,906
2026-05-19	23.760	23.800	23.300	23.400	23.040	2,790,177
2026-05-18	24.300	24.300	23.460	23.880	23.513	4,613,020
2026-05-15	24.680	24.780	24.160	24.400	24.025	2,583,188
2026-05-14	24.540	24.900	24.440	24.680	24.301	1,462,419
2026-05-13	24.780	24.940	24.540	24.560	24.182	2,094,793
2026-05-12	25.580	25.700	25.000	25.060	24.675	2,082,278
2026-05-11	24.760	26.000	24.720	25.420	25.029	2,845,220
2026-05-08	25.240	25.360	24.560	25.000	24.616	4,997,048
2026-05-07	25.340	25.760	25.120	25.320	24.931	5,680,382
2026-05-06	25.180	25.300	24.660	25.300	24.911	2,867,007
2026-05-05	25.020	25.280	24.640	24.980	24.596	2,522,865
2026-05-04	25.500	25.500	24.800	25.020	24.635	1,422,794
2026-04-30	25.000	25.380	24.800	25.000	24.616	2,929,287
2026-04-29	25.120	25.280	24.680	25.240	24.852	5,010,717
2026-04-28	25.200	25.200	24.560	24.700	24.320	3,544,958
2026-04-27	24.900	25.100	24.380	24.620	24.241	1,938,183

← NewerPage 2 of 5 · 245 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.