Swire Properties Close Only historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 16.320 | 16.660 | 16.300 | 16.400 | 14.658 | 4,925,510 |
| 2024-11-04 | 16.200 | 16.460 | 16.100 | 16.380 | 14.641 | 2,936,165 |
| 2024-11-01 | 15.820 | 16.220 | 15.820 | 16.200 | 14.480 | 3,380,877 |
| 2024-10-31 | 15.840 | 16.020 | 15.660 | 15.840 | 14.158 | 5,265,313 |
| 2024-10-30 | 15.840 | 16.200 | 15.700 | 15.980 | 14.283 | 4,144,305 |
| 2024-10-29 | 16.200 | 16.260 | 15.980 | 16.100 | 14.390 | 2,383,718 |
| 2024-10-28 | 16.000 | 16.320 | 16.000 | 16.300 | 14.569 | 1,736,211 |
| 2024-10-25 | 16.080 | 16.260 | 16.000 | 16.120 | 14.408 | 3,907,359 |
| 2024-10-24 | 16.200 | 16.220 | 15.900 | 16.020 | 14.319 | 6,309,203 |
| 2024-10-23 | 16.200 | 16.520 | 16.140 | 16.300 | 14.569 | 4,083,864 |
| 2024-10-22 | 16.060 | 16.420 | 16.060 | 16.260 | 14.533 | 3,621,900 |
| 2024-10-21 | 16.300 | 16.500 | 16.100 | 16.180 | 14.462 | 3,176,262 |
| 2024-10-18 | 16.260 | 16.480 | 16.100 | 16.420 | 14.676 | 2,792,934 |
| 2024-10-17 | 16.440 | 16.760 | 16.060 | 16.120 | 14.408 | 7,040,645 |
| 2024-10-16 | 15.920 | 16.500 | 15.920 | 16.320 | 14.587 | 3,927,910 |
| 2024-10-15 | 16.320 | 16.480 | 15.860 | 15.920 | 14.229 | 4,117,675 |
| 2024-10-14 | 16.360 | 16.540 | 15.940 | 16.320 | 14.587 | 7,314,658 |
| 2024-10-10 | 16.300 | 16.600 | 16.120 | 16.300 | 14.569 | 9,154,492 |
| 2024-10-09 | 16.260 | 16.780 | 15.900 | 16.140 | 14.426 | 14,526,840 |
| 2024-10-08 | 16.600 | 16.660 | 15.360 | 16.160 | 14.444 | 17,578,311 |
| 2024-10-07 | 17.000 | 17.080 | 16.500 | 16.920 | 15.123 | 6,703,702 |
| 2024-10-04 | 16.920 | 17.060 | 16.520 | 16.940 | 15.141 | 9,098,805 |
| 2024-10-03 | 17.500 | 17.560 | 16.220 | 16.580 | 14.819 | 11,335,410 |
| 2024-10-02 | 16.600 | 17.380 | 16.400 | 17.280 | 15.445 | 21,380,350 |
| 2024-09-30 | 16.260 | 16.520 | 15.860 | 15.980 | 14.283 | 17,201,279 |
| 2024-09-27 | 16.080 | 16.320 | 15.700 | 15.780 | 14.104 | 14,849,930 |
| 2024-09-26 | 15.100 | 15.700 | 14.960 | 15.680 | 14.015 | 21,452,320 |
| 2024-09-25 | 15.060 | 15.460 | 15.020 | 15.080 | 13.479 | 4,929,872 |
| 2024-09-24 | 15.100 | 15.260 | 14.960 | 15.000 | 13.407 | 4,956,957 |
| 2024-09-23 | 14.960 | 15.100 | 14.840 | 14.920 | 13.336 | 4,019,046 |
| 2024-09-20 | 14.460 | 15.160 | 14.460 | 14.960 | 13.371 | 19,423,820 |
| 2024-09-19 | 14.460 | 14.660 | 14.420 | 14.440 | 12.907 | 5,269,544 |
| 2024-09-17 | 14.300 | 14.560 | 14.040 | 14.460 | 12.924 | 8,821,100 |
| 2024-09-16 | 14.000 | 14.340 | 13.960 | 14.300 | 12.781 | 5,357,444 |
| 2024-09-13 | 14.020 | 14.280 | 13.960 | 14.180 | 12.674 | 2,619,009 |
| 2024-09-12 | 13.880 | 14.080 | 13.840 | 14.000 | 12.513 | 4,202,618 |
| 2024-09-11 | 14.040 | 14.220 | 13.860 | 13.880 | 12.406 | 9,632,825 |
| 2024-09-10 | 13.820 | 14.080 | 13.780 | 14.040 | 12.549 | 17,628,141 |
| 2024-09-09 | 13.580 | 14.100 | 13.560 | 13.920 | 12.442 | 15,158,310 |
| 2024-09-05 | 13.720 | 14.160 | 13.700 | 13.900 | 12.424 | 12,482,840 |
| 2024-09-04 | 13.780 | 13.960 | 13.400 | 13.640 | 12.192 | 17,993,650 |
| 2024-09-03 | 14.400 | 14.580 | 14.180 | 14.540 | 12.692 | 10,627,400 |
| 2024-09-02 | 14.560 | 14.960 | 14.280 | 14.360 | 12.535 | 67,669,719 |
| 2024-08-30 | 14.900 | 15.160 | 14.380 | 14.380 | 12.552 | 133,738,094 |
| 2024-08-29 | 15.020 | 15.140 | 14.800 | 14.860 | 12.971 | 12,882,950 |
| 2024-08-28 | 14.820 | 15.160 | 14.720 | 15.020 | 13.111 | 14,129,090 |
| 2024-08-27 | 14.960 | 15.180 | 14.940 | 15.020 | 13.111 | 8,975,461 |
| 2024-08-26 | 14.400 | 15.000 | 14.400 | 14.960 | 13.059 | 11,413,710 |
| 2024-08-23 | 14.120 | 14.340 | 14.060 | 14.340 | 12.517 | 7,117,245 |
| 2024-08-22 | 14.180 | 14.180 | 13.920 | 14.120 | 12.325 | 8,937,600 |
| 2024-08-21 | 14.200 | 14.260 | 14.020 | 14.180 | 12.378 | 7,551,654 |
| 2024-08-20 | 14.260 | 14.460 | 14.140 | 14.340 | 12.517 | 5,690,296 |
| 2024-08-19 | 14.100 | 14.420 | 14.100 | 14.280 | 12.465 | 9,558,016 |
| 2024-08-16 | 13.760 | 14.200 | 13.700 | 14.080 | 12.291 | 11,308,740 |
| 2024-08-15 | 14.160 | 14.180 | 13.540 | 13.680 | 11.941 | 12,251,960 |
| 2024-08-14 | 13.980 | 14.260 | 13.760 | 14.180 | 12.378 | 10,328,260 |
| 2024-08-13 | 13.700 | 14.060 | 13.520 | 13.980 | 12.203 | 14,552,900 |
| 2024-08-12 | 14.140 | 14.200 | 13.540 | 13.700 | 11.959 | 13,695,890 |
| 2024-08-09 | 14.500 | 14.660 | 13.960 | 14.220 | 12.413 | 10,440,000 |
| 2024-08-08 | 12.980 | 14.760 | 12.880 | 14.500 | 12.657 | 18,683,350 |
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.