Swire Properties Close Only historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.420	24.640	24.280	24.440	24.440	1,658,213
2026-10-15	24.420	24.600	24.060	24.420	24.420	2,773,764
2026-10-14	24.700	24.720	24.240	24.440	24.440	2,336,497
2026-10-13	24.160	24.760	24.160	24.700	24.700	1,750,434
2026-10-12	24.560	24.560	24.080	24.300	24.300	915,714
2026-10-09	23.860	24.620	22.800	24.440	24.440	3,665,940
2026-10-08	23.500	24.320	23.500	23.860	23.860	3,615,657
2026-10-07	23.760	24.000	23.700	23.960	23.960	1,972,268
2026-10-06	24.080	24.080	23.640	23.760	23.760	3,356,156
2026-10-05	24.040	24.160	23.420	23.760	23.760	1,738,792
2026-10-02	24.000	24.580	23.900	24.040	24.040	2,384,876
2026-09-30	24.580	24.580	24.320	24.360	24.360	2,364,429
2026-09-29	24.160	24.600	24.160	24.540	24.540	3,481,837
2026-09-28	24.400	24.520	24.260	24.320	24.320	737,666
2026-09-25	24.300	24.380	23.960	24.320	24.320	2,001,564
2026-09-24	24.460	24.600	24.320	24.540	24.540	1,669,360
2026-09-23	24.500	24.600	24.240	24.500	24.500	1,804,118
2026-09-22	24.180	24.640	24.100	24.400	24.400	2,210,778
2026-09-21	24.320	24.480	24.020	24.440	24.440	1,685,133
2026-09-18	23.700	24.460	23.700	24.320	24.320	5,912,003
2026-09-17	23.840	23.920	23.420	23.920	23.920	3,292,287
2026-09-16	23.960	24.000	23.600	24.000	24.000	1,788,980
2026-09-15	24.300	24.420	23.820	24.000	24.000	2,011,800
2026-09-14	24.400	24.460	24.100	24.300	24.300	1,688,076
2026-09-11	24.380	24.560	24.100	24.400	24.400	2,019,628
2026-09-10	24.600	24.900	24.380	24.640	24.640	1,866,969
2026-09-09	24.880	24.880	24.360	24.840	24.840	2,669,014
2026-09-08	24.420	24.800	24.380	24.760	24.760	1,989,399
2026-09-07	24.300	24.720	24.300	24.420	24.420	1,092,691
2026-09-04	24.100	24.960	24.100	24.760	24.760	3,148,936
2026-09-03	23.920	24.380	23.920	24.120	24.120	2,610,244
2026-09-02	23.700	24.000	23.260	24.000	24.000	1,491,562
2026-09-01	23.900	24.140	23.760	24.060	23.690	1,446,777
2026-08-31	24.520	25.020	23.780	23.980	23.611	4,400,472
2026-08-28	24.500	25.140	24.300	24.520	24.143	767,104
2026-08-27	24.840	24.920	24.520	24.680	24.301	1,061,720
2026-08-26	25.100	25.100	24.500	24.840	24.458	1,564,535
2026-08-25	25.260	25.380	24.940	24.960	24.576	2,275,882
2026-08-24	25.400	25.580	25.200	25.260	24.872	2,145,658
2026-08-21	25.080	25.700	25.080	25.400	25.009	2,387,882
2026-08-20	24.800	25.160	24.660	25.080	24.694	2,815,076
2026-08-19	24.340	24.860	24.140	24.600	24.222	4,156,103
2026-08-18	24.240	24.340	23.880	24.160	23.789	2,073,092
2026-08-17	23.640	24.380	23.620	24.260	23.887	2,974,024
2026-08-14	23.940	23.980	23.540	23.660	23.296	1,219,922
2026-08-13	23.800	24.060	23.760	24.000	23.631	1,614,834
2026-08-12	23.960	24.120	23.700	24.080	23.710	2,360,749
2026-08-11	24.400	24.400	23.680	23.920	23.552	1,869,342
2026-08-10	23.500	24.200	23.400	24.040	23.670	2,359,140
2026-08-07	23.180	23.420	22.840	23.380	23.021	2,698,174
2026-08-06	24.000	24.000	22.760	23.000	22.646	7,534,041
2026-08-05	24.060	24.180	23.540	24.000	23.631	1,993,778
2026-08-04	24.400	24.400	23.600	24.040	23.670	2,381,015
2026-08-03	23.900	24.100	23.660	23.860	23.493	2,509,618
2026-07-31	23.940	24.200	23.600	23.900	23.533	2,431,870
2026-07-30	23.760	24.280	23.560	24.220	23.848	3,157,255
2026-07-29	23.440	23.800	23.160	23.760	23.395	5,006,396
2026-07-28	23.440	23.620	23.180	23.460	23.099	1,596,878
2026-07-27	22.500	23.580	22.500	23.440	23.080	2,945,116
2026-07-24	22.600	22.600	22.140	22.500	22.154	3,458,572

Page 1 of 5 · 245 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.