Swire Properties Close Only historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	23.100	23.500	22.840	23.360	22.222	6,029,429
2026-01-21	23.000	23.280	22.960	23.140	22.013	2,604,735
2026-01-20	22.700	23.220	22.700	23.220	22.089	3,416,789
2026-01-19	23.040	23.120	22.680	22.940	21.822	3,278,200
2026-01-16	22.760	23.260	22.680	23.040	21.917	7,152,972
2026-01-15	22.060	22.740	22.040	22.740	21.632	5,959,895
2026-01-14	22.360	22.760	21.720	22.060	20.985	9,086,305
2026-01-13	22.240	22.600	22.080	22.360	21.271	7,369,393
2026-01-12	21.560	22.340	21.460	22.180	21.099	10,443,030
2026-01-09	21.140	21.580	21.020	21.420	20.376	5,577,885
2026-01-08	21.340	21.480	21.140	21.200	20.167	6,861,429
2026-01-07	21.040	21.540	21.040	21.360	20.319	2,462,350
2026-01-06	20.800	21.460	20.800	21.060	20.034	3,499,387
2026-01-05	21.040	21.180	20.700	20.860	19.844	2,655,416
2026-01-02	20.940	21.160	20.880	21.160	20.129	1,636,525
2025-12-31	20.960	21.100	20.740	20.980	19.958	954,991
2025-12-30	20.860	21.140	20.760	20.920	19.901	1,554,794
2025-12-29	21.100	21.220	20.780	20.940	19.920	1,163,463
2025-12-24	21.040	21.240	20.980	21.040	20.015	1,123,125
2025-12-23	20.940	21.160	20.900	21.100	20.072	2,318,635
2025-12-22	21.200	21.240	20.920	21.000	19.977	3,093,019
2025-12-19	20.940	21.440	20.940	21.200	20.167	5,980,401
2025-12-18	20.860	21.360	20.740	21.060	20.034	2,790,085
2025-12-17	21.100	21.100	20.820	21.000	19.977	1,905,021
2025-12-16	21.240	21.240	21.000	21.120	20.091	3,342,293
2025-12-15	21.340	21.560	21.160	21.240	20.205	2,273,142
2025-12-12	21.160	21.620	21.120	21.440	20.395	5,524,516
2025-12-11	21.160	21.340	21.040	21.100	20.072	4,019,421
2025-12-10	21.020	21.220	20.940	21.060	20.034	3,448,562
2025-12-09	21.160	21.160	20.940	21.020	19.996	3,121,468
2025-12-08	21.100	21.200	20.920	21.100	20.072	2,923,835
2025-12-05	21.400	21.400	21.040	21.120	20.091	1,906,658
2025-12-04	21.480	21.580	21.220	21.300	20.262	3,928,650
2025-12-03	21.780	21.820	21.380	21.480	20.433	1,836,782
2025-12-02	21.120	21.900	21.120	21.800	20.738	5,445,348
2025-12-01	21.360	21.520	20.940	21.100	20.072	7,529,010
2025-11-28	21.920	21.920	21.280	21.360	20.319	3,992,335
2025-11-27	21.960	22.360	21.940	22.000	20.928	5,587,149
2025-11-26	21.900	22.100	21.820	21.940	20.871	4,583,724
2025-11-25	21.940	22.240	21.800	21.900	20.833	3,516,272
2025-11-24	21.740	22.100	21.540	22.000	20.928	3,423,742
2025-11-21	21.940	21.940	21.560	21.720	20.662	3,409,093
2025-11-20	22.060	22.420	21.920	22.040	20.966	3,288,679
2025-11-19	22.300	22.420	21.900	22.020	20.947	1,505,048
2025-11-18	22.560	22.580	22.020	22.100	21.023	3,228,787
2025-11-17	22.340	22.760	22.340	22.600	21.499	4,366,944
2025-11-14	22.760	23.020	22.620	22.700	21.594	2,898,259
2025-11-13	22.800	23.020	22.680	22.900	21.784	7,222,825
2025-11-12	22.040	23.000	22.000	22.820	21.708	8,740,225
2025-11-11	21.900	22.000	21.520	21.920	20.852	4,702,611
2025-11-10	21.700	22.080	21.700	22.020	20.947	4,864,309
2025-11-07	21.500	21.820	21.500	21.720	20.662	2,340,959
2025-11-06	21.900	22.060	21.560	21.660	20.605	2,656,522
2025-11-05	21.980	21.980	21.420	21.800	20.738	3,570,415
2025-11-04	21.580	22.020	21.500	21.980	20.909	4,072,148
2025-11-03	21.100	21.620	21.100	21.580	20.529	2,926,014
2025-10-31	21.180	21.520	21.040	21.200	20.167	2,252,848
2025-10-30	22.220	22.220	21.300	21.380	20.338	2,696,180
2025-10-28	21.500	21.840	21.500	21.800	20.738	2,061,985
2025-10-27	21.720	21.780	21.420	21.500	20.452	1,400,169

← NewerPage 4 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.