Swire Properties Close Only historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	19.100	19.200	18.520	18.520	13.906	9,874,670
2021-11-29	19.620	19.660	19.300	19.400	14.567	2,060,800
2021-11-26	20.250	20.250	19.780	19.780	14.852	1,565,479
2021-11-25	20.600	20.600	20.200	20.350	15.280	1,156,750
2021-11-24	20.500	20.650	19.740	20.600	15.468	2,131,300
2021-11-23	20.700	20.950	20.550	20.550	15.430	1,703,033
2021-11-22	21.250	21.350	20.800	20.900	15.693	4,807,335
2021-11-19	20.500	21.250	20.500	21.000	15.768	3,069,409
2021-11-18	20.650	20.750	20.400	20.650	15.505	3,381,088
2021-11-17	20.900	21.100	20.750	21.050	15.805	1,667,925
2021-11-16	21.000	21.250	20.800	20.850	15.655	2,667,785
2021-11-15	21.050	21.200	20.850	21.100	15.843	1,673,272
2021-11-12	21.300	21.550	20.900	21.150	15.880	1,043,617
2021-11-11	20.950	21.650	20.800	21.450	16.106	2,462,364
2021-11-10	20.700	21.000	20.500	20.900	15.693	3,738,889
2021-11-09	20.750	20.800	20.350	20.650	15.505	2,587,487
2021-11-08	20.650	21.050	20.550	20.800	15.618	1,605,201
2021-11-05	20.450	20.750	20.400	20.600	15.468	1,765,763
2021-11-04	20.750	20.850	20.350	20.550	15.430	1,155,236
2021-11-03	20.900	21.050	20.500	20.600	15.468	1,159,493
2021-11-02	21.250	21.250	20.550	20.650	15.505	1,502,729
2021-11-01	21.000	21.450	20.750	20.950	15.730	1,512,275
2021-10-29	21.150	21.250	20.850	20.850	15.655	2,024,231
2021-10-28	21.250	21.250	20.900	21.150	15.880	1,302,599
2021-10-27	21.050	21.250	20.800	21.100	15.843	1,927,060
2021-10-26	21.200	21.400	21.000	21.150	15.880	1,273,390
2021-10-25	21.350	21.350	21.000	21.150	15.880	1,724,024
2021-10-22	21.600	21.700	21.250	21.350	16.031	1,795,826
2021-10-21	21.350	21.550	21.200	21.400	16.068	959,777

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.