Swire Properties Close Only historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 16.840 | 17.080 | 16.480 | 16.580 | 15.510 | 7,322,969 |
| 2025-05-06 | 17.060 | 17.060 | 16.440 | 16.620 | 15.548 | 6,660,709 |
| 2025-05-02 | 17.100 | 17.180 | 17.000 | 17.060 | 15.959 | 1,987,865 |
| 2025-04-30 | 16.740 | 17.280 | 16.700 | 17.140 | 16.034 | 5,190,016 |
| 2025-04-29 | 16.820 | 17.060 | 16.680 | 16.860 | 15.772 | 3,344,600 |
| 2025-04-28 | 16.380 | 16.900 | 16.280 | 16.820 | 15.735 | 2,490,412 |
| 2025-04-25 | 16.420 | 16.860 | 16.400 | 16.500 | 15.435 | 3,402,247 |
| 2025-04-24 | 16.340 | 16.440 | 16.140 | 16.440 | 15.379 | 3,299,438 |
| 2025-04-23 | 16.140 | 16.460 | 16.140 | 16.340 | 15.286 | 2,161,932 |
| 2025-04-22 | 16.000 | 16.260 | 16.000 | 16.200 | 15.155 | 3,024,029 |
| 2025-04-17 | 15.880 | 16.240 | 15.880 | 16.080 | 15.043 | 1,875,075 |
| 2025-04-16 | 15.960 | 16.120 | 15.860 | 15.980 | 14.949 | 1,542,259 |
| 2025-04-15 | 15.900 | 16.000 | 15.780 | 15.940 | 14.912 | 1,657,368 |
| 2025-04-14 | 15.760 | 16.120 | 15.760 | 15.880 | 14.855 | 2,388,286 |
| 2025-04-11 | 15.400 | 15.740 | 15.100 | 15.680 | 14.668 | 2,508,150 |
| 2025-04-10 | 15.160 | 15.720 | 15.120 | 15.520 | 14.519 | 4,528,403 |
| 2025-04-09 | 15.040 | 15.240 | 14.720 | 15.080 | 14.107 | 5,153,286 |
| 2025-04-08 | 15.500 | 15.700 | 15.080 | 15.380 | 14.388 | 4,174,528 |
| 2025-04-07 | 16.240 | 16.260 | 15.460 | 15.520 | 14.519 | 9,046,966 |
| 2025-04-03 | 16.660 | 17.160 | 16.560 | 17.020 | 15.922 | 3,141,380 |
| 2025-04-02 | 16.620 | 16.780 | 16.400 | 16.780 | 15.697 | 2,143,796 |
| 2025-04-01 | 16.560 | 16.720 | 16.300 | 16.660 | 15.585 | 4,705,643 |
| 2025-03-31 | 17.320 | 17.320 | 17.000 | 17.060 | 15.248 | 3,355,945 |
| 2025-03-28 | 17.120 | 17.320 | 17.020 | 17.300 | 15.463 | 2,925,705 |
| 2025-03-27 | 17.060 | 17.200 | 16.960 | 17.100 | 15.284 | 1,493,676 |
| 2025-03-26 | 17.100 | 17.140 | 16.860 | 17.100 | 15.284 | 2,782,435 |
| 2025-03-25 | 17.080 | 17.220 | 16.960 | 17.040 | 15.230 | 3,814,950 |
| 2025-03-24 | 17.060 | 17.300 | 16.800 | 17.060 | 15.248 | 2,956,352 |
| 2025-03-21 | 17.020 | 17.140 | 16.780 | 17.040 | 15.230 | 7,494,858 |
| 2025-03-20 | 17.160 | 17.180 | 16.980 | 17.060 | 15.248 | 3,815,346 |
| 2025-03-19 | 17.000 | 18.000 | 16.920 | 17.160 | 15.338 | 3,789,646 |
| 2025-03-18 | 16.980 | 17.160 | 16.860 | 17.040 | 15.230 | 2,632,482 |
| 2025-03-17 | 17.260 | 17.560 | 16.820 | 16.920 | 15.123 | 5,856,316 |
| 2025-03-14 | 16.400 | 17.300 | 16.180 | 17.140 | 15.320 | 12,478,460 |
| 2025-03-13 | 16.180 | 16.460 | 16.080 | 16.320 | 14.587 | 4,150,324 |
| 2025-03-12 | 16.020 | 16.140 | 15.900 | 16.140 | 14.426 | 4,099,439 |
| 2025-03-11 | 16.000 | 16.260 | 15.840 | 16.120 | 14.408 | 3,937,394 |
| 2025-03-10 | 16.100 | 16.280 | 15.960 | 16.080 | 14.372 | 3,315,444 |
| 2025-03-07 | 15.980 | 16.240 | 15.820 | 16.100 | 14.390 | 5,186,559 |
| 2025-03-06 | 15.920 | 16.200 | 15.840 | 15.980 | 14.283 | 5,252,310 |
| 2025-03-05 | 15.520 | 15.960 | 15.520 | 15.900 | 14.212 | 3,022,437 |
| 2025-03-04 | 15.400 | 15.620 | 15.240 | 15.540 | 13.890 | 3,053,963 |
| 2025-03-03 | 15.360 | 15.800 | 15.320 | 15.460 | 13.818 | 3,250,890 |
| 2025-02-28 | 15.460 | 15.580 | 15.360 | 15.400 | 13.765 | 3,609,791 |
| 2025-02-27 | 15.440 | 15.680 | 15.440 | 15.600 | 13.943 | 4,138,876 |
| 2025-02-26 | 15.420 | 15.660 | 15.360 | 15.540 | 13.890 | 3,390,200 |
| 2025-02-25 | 15.400 | 15.560 | 15.300 | 15.400 | 13.765 | 2,408,614 |
| 2025-02-24 | 14.900 | 15.600 | 14.860 | 15.480 | 13.836 | 5,613,880 |
| 2025-02-21 | 14.940 | 15.020 | 14.760 | 14.900 | 13.318 | 7,387,590 |
| 2025-02-20 | 15.020 | 15.160 | 14.860 | 14.940 | 13.353 | 5,983,600 |
| 2025-02-19 | 15.240 | 15.240 | 14.960 | 15.020 | 13.425 | 6,204,834 |
| 2025-02-18 | 15.760 | 15.760 | 15.180 | 15.240 | 13.622 | 9,484,365 |
| 2025-02-17 | 15.360 | 15.880 | 15.340 | 15.780 | 14.104 | 4,518,580 |
| 2025-02-14 | 15.060 | 15.380 | 15.040 | 15.340 | 13.711 | 3,948,600 |
| 2025-02-13 | 15.460 | 15.460 | 14.960 | 15.040 | 13.443 | 5,735,652 |
| 2025-02-12 | 15.080 | 15.360 | 14.980 | 15.280 | 13.657 | 6,061,671 |
| 2025-02-11 | 15.120 | 15.200 | 14.980 | 15.000 | 13.407 | 3,817,769 |
| 2025-02-10 | 15.000 | 15.440 | 15.000 | 15.160 | 13.550 | 6,604,655 |
| 2025-02-07 | 15.140 | 15.360 | 15.020 | 15.160 | 13.550 | 4,438,122 |
| 2025-02-06 | 15.260 | 15.340 | 15.080 | 15.200 | 13.586 | 9,663,250 |
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.