Swire Properties Close Only historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	15.600	15.600	15.280	15.320	13.693	4,245,400
2025-02-04	15.440	15.740	15.420	15.700	14.033	2,663,711
2025-02-03	15.360	15.940	15.320	15.480	13.836	3,418,557
2025-01-28	15.480	15.560	15.360	15.360	13.729	508,421
2025-01-27	15.400	15.620	15.380	15.480	13.836	1,859,902
2025-01-24	15.540	15.640	15.300	15.400	13.765	3,176,044
2025-01-23	15.800	15.980	15.480	15.540	13.890	3,093,664
2025-01-22	15.920	15.920	15.720	15.820	14.140	7,525,060
2025-01-21	15.800	16.040	15.760	15.880	14.194	5,753,006
2025-01-20	15.340	15.960	15.340	15.800	14.122	5,947,870
2025-01-17	15.200	15.720	15.080	15.340	13.711	5,013,089
2025-01-16	15.120	15.260	15.040	15.200	13.586	3,481,867
2025-01-15	14.940	15.120	14.920	15.060	13.461	2,193,100
2025-01-14	15.160	15.200	14.980	15.020	13.425	4,114,459
2025-01-13	15.160	15.180	14.800	15.160	13.550	2,091,570
2025-01-10	15.300	15.460	15.080	15.160	13.550	3,851,310
2025-01-09	15.220	15.420	15.200	15.340	13.711	2,678,268
2025-01-08	15.140	15.340	14.960	15.220	13.604	4,557,636
2025-01-07	15.240	15.360	15.080	15.220	13.604	3,729,558
2025-01-06	15.500	15.720	15.260	15.280	13.657	3,513,951
2025-01-03	15.480	15.680	15.480	15.520	13.872	1,960,069
2025-01-02	15.660	15.820	15.440	15.540	13.890	3,580,537
2024-12-31	15.580	16.060	15.580	15.820	14.140	2,618,750
2024-12-30	15.900	15.980	15.680	15.680	14.015	2,874,129
2024-12-27	15.900	16.180	15.760	15.940	14.247	2,723,210
2024-12-24	15.640	16.180	15.640	15.900	14.212	2,475,925
2024-12-23	15.660	15.920	15.580	15.700	14.033	2,882,001
2024-12-20	15.600	15.800	15.580	15.580	13.926	6,054,412
2024-12-19	15.760	15.840	15.560	15.560	13.908	3,940,471
2024-12-18	15.420	16.160	15.420	15.960	14.265	6,406,159
2024-12-17	15.620	15.700	15.380	15.460	13.818	3,920,609
2024-12-16	15.800	15.820	15.540	15.600	13.943	2,914,845
2024-12-13	15.900	15.900	15.620	15.800	14.122	3,878,816
2024-12-12	15.700	16.140	15.660	15.980	14.283	3,254,280
2024-12-11	15.600	15.960	15.560	15.760	14.086	3,802,637
2024-12-10	16.040	16.340	15.720	15.740	14.069	3,578,344
2024-12-09	16.020	16.220	15.700	16.020	14.319	3,371,342
2024-12-06	15.560	16.160	15.500	16.020	14.319	6,630,445
2024-12-05	15.420	15.680	15.220	15.560	13.908	4,822,839
2024-12-04	15.700	15.700	15.260	15.420	13.783	3,824,660
2024-12-03	15.280	15.620	15.160	15.580	13.926	3,060,434
2024-12-02	15.260	15.560	15.140	15.280	13.657	4,011,496
2024-11-29	15.440	15.700	15.440	15.500	13.854	1,738,711
2024-11-28	15.600	15.660	15.360	15.560	13.908	1,903,551
2024-11-27	15.500	15.720	15.440	15.720	14.051	3,130,632
2024-11-26	15.240	15.680	15.140	15.580	13.926	2,951,142
2024-11-25	15.840	15.880	15.440	15.480	13.836	4,767,499
2024-11-22	16.200	16.340	15.940	15.940	14.247	3,162,084
2024-11-21	16.200	16.460	16.160	16.220	14.498	3,858,661
2024-11-20	15.960	16.260	15.860	16.120	14.408	2,757,068
2024-11-19	15.840	16.260	15.740	16.020	14.319	3,130,453
2024-11-18	16.000	16.300	15.920	15.960	14.265	3,137,804
2024-11-15	15.760	16.080	15.720	15.920	14.229	4,615,386
2024-11-14	15.940	16.020	15.700	15.760	14.086	5,483,747
2024-11-13	16.040	16.200	15.900	15.960	14.265	3,428,443
2024-11-12	16.160	16.560	16.040	16.280	14.551	3,672,506
2024-11-11	16.300	16.360	16.060	16.340	14.605	2,963,168
2024-11-08	16.640	16.680	16.340	16.460	14.712	4,456,016
2024-11-07	16.160	16.540	16.120	16.500	14.748	3,701,035
2024-11-06	16.400	16.560	16.160	16.480	14.730	6,602,677

← NewerPage 8 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.