Swire Properties Close Only historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	25.500	25.500	24.500	24.900	24.517	2,937,405
2026-04-23	25.000	25.120	24.700	24.840	24.458	2,459,272
2026-04-22	25.160	25.620	24.240	25.040	24.655	2,532,975
2026-04-21	25.000	25.800	24.780	25.180	24.793	4,787,285
2026-04-20	24.640	25.100	24.560	25.020	24.635	3,418,556
2026-04-17	24.960	25.080	24.640	25.060	24.675	3,703,943
2026-04-16	24.380	24.980	24.380	24.880	24.497	1,826,650
2026-04-15	24.840	24.980	24.600	24.740	24.360	2,456,601
2026-04-14	24.740	24.840	24.360	24.640	24.261	2,053,880
2026-04-13	24.540	24.800	24.220	24.740	24.360	2,175,804
2026-04-10	24.740	25.440	24.580	24.940	24.557	3,406,984
2026-04-09	24.400	24.840	24.120	24.580	24.202	3,834,663
2026-04-08	24.000	24.440	23.340	24.240	23.867	7,028,006
2026-04-02	23.200	23.500	22.580	22.980	22.627	2,523,298
2026-04-01	23.000	23.500	23.000	23.200	22.843	2,058,232
2026-03-31	23.000	23.460	22.580	22.740	22.390	3,857,808
2026-03-30	23.080	23.900	23.080	23.620	22.469	2,409,255
2026-03-27	23.620	24.120	23.560	23.760	22.602	3,656,680
2026-03-26	24.600	24.600	23.880	23.980	22.812	3,946,518
2026-03-25	24.800	24.840	24.180	24.340	23.154	2,472,177
2026-03-24	23.880	24.380	23.500	24.300	23.116	3,903,738
2026-03-23	23.260	23.700	23.060	23.280	22.146	5,053,617
2026-03-20	24.500	24.780	23.820	23.820	22.659	7,913,700
2026-03-19	25.400	25.400	24.600	24.780	23.573	2,664,189
2026-03-18	24.800	25.680	24.600	25.600	24.353	3,251,239
2026-03-17	24.640	25.160	24.120	24.760	23.554	2,523,400
2026-03-16	24.380	24.820	24.020	24.640	23.439	2,480,160
2026-03-13	24.780	25.380	23.860	24.520	23.325	4,162,444
2026-03-12	24.760	24.760	23.820	24.460	23.268	4,986,524
2026-03-11	24.940	25.160	24.520	24.760	23.554	2,579,727
2026-03-10	24.800	25.260	24.740	25.060	23.839	4,852,715
2026-03-09	24.980	24.980	23.420	24.300	23.116	6,235,871
2026-03-06	25.300	25.380	25.080	25.340	24.105	2,690,399
2026-03-05	25.080	26.140	25.080	25.500	24.258	2,591,453
2026-03-04	24.940	25.680	24.820	25.040	23.820	4,209,724
2026-03-03	26.420	26.820	25.600	25.820	24.562	4,999,323
2026-03-02	27.000	27.140	26.220	26.460	25.171	4,322,275
2026-02-27	26.340	27.180	26.180	27.000	25.684	6,746,539
2026-02-26	26.620	26.920	26.280	26.340	25.057	4,773,414
2026-02-25	26.640	26.820	26.180	26.480	25.190	3,964,817
2026-02-24	25.900	26.680	25.840	26.600	25.304	7,294,644
2026-02-23	25.500	26.100	25.500	26.040	24.771	4,301,335
2026-02-20	25.040	25.540	24.920	25.440	24.200	4,541,818
2026-02-16	25.060	25.260	24.940	25.040	23.820	394,010
2026-02-13	25.180	25.260	25.000	25.120	23.896	3,150,521
2026-02-12	25.580	25.680	25.240	25.480	24.238	3,958,314
2026-02-11	25.800	25.800	25.320	25.620	24.372	2,555,700
2026-02-10	25.900	25.980	25.460	25.800	24.543	5,465,284
2026-02-09	24.640	25.840	24.600	25.800	24.543	7,112,132
2026-02-06	25.000	25.000	23.960	24.640	23.439	8,052,818
2026-02-05	24.140	24.820	24.060	24.780	23.573	4,985,862
2026-02-04	23.560	24.160	23.560	24.080	22.907	3,181,209
2026-02-03	23.500	23.960	23.300	23.860	22.697	1,897,018
2026-02-02	23.540	23.540	22.900	23.220	22.089	5,699,287
2026-01-30	23.460	23.720	23.260	23.720	22.564	5,115,801
2026-01-29	23.700	23.700	23.300	23.480	22.336	6,167,904
2026-01-28	23.200	23.900	23.200	23.740	22.583	3,736,809
2026-01-27	23.320	23.540	22.820	23.200	22.070	4,580,851
2026-01-26	23.060	23.360	22.680	23.200	22.070	3,784,152
2026-01-23	23.360	23.960	23.040	23.100	21.974	2,505,498

← NewerPage 3 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.