Swire Properties Close Only historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	19.740	20.350	19.700	20.300	15.242	7,173,236
2022-02-25	19.920	20.200	19.800	19.960	14.987	1,268,940
2022-02-24	20.200	20.350	19.920	20.200	15.167	1,609,065
2022-02-23	20.350	20.600	20.250	20.500	15.392	1,105,464
2022-02-22	20.650	20.750	20.300	20.600	15.468	1,583,684
2022-02-21	21.000	21.000	20.400	20.800	15.618	2,299,506
2022-02-18	21.300	21.450	21.000	21.150	15.880	1,356,160
2022-02-17	21.500	21.800	21.200	21.450	16.106	1,751,332
2022-02-16	21.500	21.650	21.400	21.500	16.143	1,207,832
2022-02-15	21.000	21.550	20.950	21.350	16.031	2,588,060
2022-02-14	20.800	21.000	20.700	21.000	15.768	711,355
2022-02-11	21.200	21.500	20.950	21.150	15.880	1,404,794
2022-02-10	21.450	21.650	21.300	21.500	16.143	899,564
2022-02-09	21.250	21.650	21.150	21.300	15.993	1,181,019
2022-02-08	21.400	21.650	21.050	21.250	15.956	1,634,121
2022-02-07	21.500	21.900	21.250	21.400	16.068	2,345,889
2022-02-04	21.650	21.650	20.750	21.550	16.181	3,753,640
2022-01-31	20.650	21.200	20.450	20.700	15.543	3,342,900
2022-01-28	20.400	20.650	20.300	20.350	15.280	2,073,769
2022-01-27	20.650	20.750	20.300	20.500	15.392	1,813,201
2022-01-26	20.450	20.850	20.450	20.700	15.543	1,964,650
2022-01-25	20.450	20.500	20.200	20.400	15.317	2,885,300
2022-01-24	20.150	20.600	20.150	20.500	15.392	2,207,964
2022-01-21	20.000	20.550	19.960	20.500	15.392	2,739,102
2022-01-20	20.200	20.400	19.900	19.980	15.002	2,590,516
2022-01-19	20.300	20.650	20.250	20.500	15.392	2,028,986
2022-01-18	20.250	20.450	20.200	20.300	15.242	1,376,578
2022-01-17	20.100	20.350	20.000	20.250	15.205	1,423,272
2022-01-14	20.000	20.300	20.000	20.050	15.055	8,187,652
2022-01-13	20.200	20.350	20.100	20.100	15.092	1,391,059
2022-01-12	20.300	20.500	20.100	20.200	15.167	1,715,507
2022-01-11	20.200	20.800	20.150	20.550	15.430	3,046,326
2022-01-10	20.200	20.400	19.800	20.350	15.280	1,286,904
2022-01-07	20.150	20.400	19.700	20.250	15.205	2,158,000
2022-01-06	20.200	20.400	19.800	19.980	15.002	1,746,129
2022-01-05	20.350	20.500	20.200	20.400	15.317	2,035,369
2022-01-04	20.350	20.500	19.960	20.050	15.055	2,488,079
2022-01-03	19.500	20.500	19.500	20.200	15.167	2,518,506
2021-12-31	19.700	20.000	19.440	19.540	14.672	2,018,816
2021-12-30	19.460	19.500	19.300	19.440	14.597	675,607
2021-12-29	19.320	19.460	19.240	19.360	14.536	723,612
2021-12-28	19.300	19.760	19.240	19.320	14.506	688,865
2021-12-24	19.100	19.200	19.020	19.120	14.356	493,881
2021-12-23	18.860	19.040	18.740	19.000	14.266	1,262,258
2021-12-22	18.900	19.040	18.720	18.860	14.161	2,140,844
2021-12-21	19.000	19.100	18.800	18.900	14.191	2,209,627
2021-12-20	19.140	19.300	18.780	18.860	14.161	1,842,500
2021-12-17	18.940	19.240	18.840	19.160	14.386	5,520,567
2021-12-16	18.600	18.940	18.560	18.780	14.101	3,231,670
2021-12-15	18.740	18.960	18.520	18.740	14.071	2,498,978
2021-12-14	19.080	19.260	18.700	18.820	14.131	2,034,396
2021-12-13	19.700	19.800	19.340	19.340	14.521	1,716,079
2021-12-10	19.740	19.960	19.380	19.460	14.612	1,984,359
2021-12-09	19.460	19.860	19.340	19.700	14.792	4,880,020
2021-12-08	19.080	19.200	18.840	19.180	14.401	2,547,519
2021-12-07	18.600	18.960	18.460	18.840	14.146	1,766,637
2021-12-06	18.540	18.640	18.380	18.420	13.831	2,043,623
2021-12-03	18.560	18.720	18.500	18.540	13.921	1,344,802
2021-12-02	18.500	18.740	18.420	18.720	14.056	1,444,994
2021-12-01	18.500	19.100	18.400	18.660	14.011	3,886,959

← NewerPage 20 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.