Swire Properties Close Only historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	20.950	21.200	20.750	21.150	19.785	2,838,216
2025-07-29	20.750	21.000	20.550	20.950	19.598	3,081,700
2025-07-28	20.600	20.850	20.300	20.700	19.364	2,791,800
2025-07-25	20.450	20.800	20.350	20.550	19.224	2,269,033
2025-07-24	20.700	20.950	20.600	20.650	19.318	4,501,858
2025-07-23	20.500	20.850	20.400	20.700	19.364	2,890,792
2025-07-22	20.400	20.700	20.300	20.400	19.084	1,842,188
2025-07-21	20.250	20.600	20.100	20.250	18.943	2,729,100
2025-07-18	20.150	20.250	19.740	20.200	18.897	3,708,375
2025-07-17	19.700	20.500	19.700	20.000	18.710	4,886,904
2025-07-16	19.560	19.880	19.560	19.740	18.466	2,478,806
2025-07-15	19.820	19.820	19.500	19.620	18.354	1,074,190
2025-07-14	19.600	19.900	19.600	19.820	18.541	2,954,683
2025-07-11	19.480	20.100	19.480	19.620	18.354	2,873,894
2025-07-10	19.340	19.620	19.340	19.480	18.223	982,960
2025-07-09	19.220	19.560	18.900	19.500	18.242	3,760,028
2025-07-08	19.700	19.780	19.240	19.360	18.111	3,067,105
2025-07-07	19.860	19.860	19.460	19.680	18.410	2,856,800
2025-07-04	19.800	19.900	19.500	19.880	18.597	3,588,516
2025-07-03	19.500	19.840	19.500	19.820	18.541	5,552,954
2025-07-02	19.560	20.300	19.540	19.680	18.410	6,092,592
2025-06-30	19.840	19.840	19.480	19.600	18.335	4,138,590
2025-06-27	19.500	19.780	19.320	19.700	18.429	4,584,428
2025-06-26	19.700	19.700	19.100	19.560	18.298	3,000,961
2025-06-25	19.000	19.700	18.900	19.620	18.354	9,753,651
2025-06-24	18.800	19.040	18.760	18.960	17.737	2,180,122
2025-06-23	18.140	18.940	18.140	18.760	17.550	2,007,843
2025-06-20	18.180	18.340	18.040	18.320	17.138	6,861,869
2025-06-19	18.300	18.320	18.060	18.180	17.007	4,174,700
2025-06-18	18.480	18.540	18.240	18.480	17.288	1,060,127
2025-06-17	18.540	18.680	18.400	18.500	17.306	2,539,363
2025-06-16	18.360	18.840	18.340	18.560	17.363	3,342,853
2025-06-13	18.320	18.580	18.200	18.480	17.288	2,546,007
2025-06-12	18.420	18.700	18.300	18.380	17.194	2,310,975
2025-06-11	18.600	18.860	18.320	18.500	17.306	5,028,800
2025-06-10	18.200	18.660	18.200	18.640	17.437	4,303,537
2025-06-09	18.500	18.520	18.180	18.340	17.157	2,089,982
2025-06-06	18.200	18.580	18.160	18.560	17.363	3,338,357
2025-06-05	18.000	18.480	18.000	18.200	17.026	5,036,190
2025-06-04	18.180	18.220	17.860	17.940	16.783	6,251,213
2025-06-03	17.280	18.220	17.280	18.140	16.970	5,286,155
2025-06-02	17.220	17.420	16.900	17.260	16.146	1,342,895
2025-05-30	17.000	17.220	17.000	17.200	16.090	2,977,610
2025-05-29	17.040	17.160	16.940	17.100	15.997	977,410
2025-05-28	16.900	17.200	16.900	17.080	15.978	1,591,309
2025-05-27	16.860	17.080	16.800	16.980	15.884	2,144,282
2025-05-26	17.060	17.160	16.880	17.000	15.903	1,622,000
2025-05-23	16.800	17.120	16.700	17.060	15.959	1,723,224
2025-05-22	17.120	17.200	16.700	16.800	15.716	3,239,992
2025-05-21	16.900	17.160	16.860	17.140	16.034	1,792,600
2025-05-20	16.860	16.960	16.800	16.900	15.810	2,359,171
2025-05-19	16.780	16.920	16.660	16.880	15.791	1,479,361
2025-05-16	16.700	16.860	16.600	16.860	15.772	1,524,915
2025-05-15	16.620	16.780	16.560	16.700	15.623	1,575,584
2025-05-14	16.860	16.860	16.500	16.780	15.697	2,752,897
2025-05-13	16.760	16.980	16.580	16.840	15.754	1,737,496
2025-05-12	16.860	17.100	16.740	16.800	15.716	3,387,144
2025-05-09	16.660	17.100	16.660	17.040	15.941	4,464,031
2025-05-08	16.460	16.800	16.380	16.660	15.585	3,248,887
2025-05-07	16.840	17.080	16.480	16.580	15.510	7,322,969

← NewerPage 6 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.