Swire Properties Close Only historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	21.260	21.700	21.260	21.640	20.586	2,782,307
2025-10-23	21.300	21.500	21.020	21.280	20.243	4,781,450
2025-10-22	21.300	21.600	21.160	21.440	20.395	5,236,302
2025-10-21	21.960	22.200	21.480	21.500	20.452	2,185,978
2025-10-20	21.300	22.000	21.300	21.960	20.890	1,150,846
2025-10-17	21.360	21.740	21.240	21.460	20.414	2,591,134
2025-10-16	21.760	22.120	21.280	21.500	20.452	2,206,305
2025-10-15	21.600	22.000	21.420	21.900	20.833	3,555,158
2025-10-14	21.700	22.040	21.580	21.700	20.643	2,658,556
2025-10-13	21.320	21.720	21.180	21.720	20.662	3,640,550
2025-10-10	21.420	21.780	21.240	21.620	20.567	1,461,379
2025-10-09	21.360	21.560	21.000	21.500	20.452	4,571,686
2025-10-08	21.660	21.660	21.000	21.380	20.338	2,517,324
2025-10-06	21.760	21.800	21.320	21.340	20.300	653,501
2025-10-03	21.760	22.000	21.700	21.860	20.795	1,740,607
2025-10-02	22.380	22.480	21.820	21.860	20.795	3,496,022
2025-09-30	21.620	22.140	21.620	22.140	21.061	5,631,754
2025-09-29	21.200	21.600	21.020	21.540	20.490	3,235,428
2025-09-26	20.940	21.360	20.800	21.180	20.148	2,531,389
2025-09-25	21.500	21.680	21.100	21.280	20.243	6,763,603
2025-09-24	21.820	21.940	21.540	21.680	20.624	4,284,706
2025-09-23	22.000	22.140	21.860	21.940	20.871	4,155,308
2025-09-22	22.000	22.240	21.880	22.060	20.985	3,980,176
2025-09-19	21.920	22.280	21.760	22.020	20.947	5,737,922
2025-09-18	21.800	22.060	21.460	22.020	20.947	5,007,362
2025-09-17	22.300	22.440	21.900	22.020	20.947	4,792,422
2025-09-16	22.200	22.460	22.080	22.300	21.213	2,838,344
2025-09-15	21.900	22.240	21.860	22.180	21.099	2,650,644
2025-09-12	21.900	22.080	21.760	21.980	20.909	1,673,419
2025-09-11	21.600	22.160	21.600	21.980	20.909	4,634,277
2025-09-10	21.500	21.880	21.380	21.860	20.795	4,339,185
2025-09-09	21.360	21.500	21.180	21.480	20.433	2,476,958
2025-09-08	21.000	21.320	21.000	21.260	20.224	3,314,689
2025-09-05	20.740	20.980	20.600	20.940	19.920	2,119,152
2025-09-04	20.340	20.700	20.340	20.660	19.653	2,679,040
2025-09-03	20.540	20.700	20.200	20.460	19.463	2,493,871
2025-09-02	21.100	21.280	20.880	21.080	19.720	2,797,585
2025-09-01	21.260	21.480	21.020	21.180	19.813	1,659,232
2025-08-29	20.900	21.180	20.900	21.120	19.757	3,655,063
2025-08-28	20.860	21.040	20.720	20.940	19.589	2,947,144
2025-08-27	20.900	21.000	20.740	20.900	19.552	2,500,713
2025-08-26	20.900	21.020	20.660	20.960	19.608	4,536,408
2025-08-25	20.980	21.280	20.800	20.960	19.608	3,453,269
2025-08-22	21.040	21.320	20.820	20.920	19.570	2,751,359
2025-08-21	20.560	21.060	20.540	21.020	19.664	5,488,809
2025-08-20	20.340	20.600	20.000	20.540	19.215	1,897,058
2025-08-19	20.640	20.660	20.140	20.420	19.103	3,295,406
2025-08-18	20.600	21.040	20.600	20.620	19.290	4,543,830
2025-08-15	20.840	21.100	20.560	20.700	19.364	4,440,300
2025-08-14	20.940	21.200	20.720	20.800	19.458	3,150,085
2025-08-13	20.760	21.060	20.560	20.940	19.589	5,441,963
2025-08-12	21.000	21.080	20.560	20.700	19.364	2,257,271
2025-08-11	21.040	21.460	20.880	21.100	19.739	2,249,877
2025-08-08	21.040	21.460	20.760	21.080	19.720	3,711,522
2025-08-07	20.600	21.180	20.600	21.080	19.720	2,569,903
2025-08-06	20.600	20.700	20.480	20.600	19.271	1,972,635
2025-08-05	20.640	20.660	20.420	20.540	19.215	819,621
2025-08-04	20.300	20.840	20.220	20.660	19.327	2,946,759
2025-08-01	21.100	21.100	20.250	20.500	19.177	2,820,760
2025-07-31	21.200	21.250	20.800	21.100	19.739	2,896,937

← NewerPage 5 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.