Skip to main content
logo
Swire Properties Limited (HKG:1972)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
24.74
-0.20 (-0.80%)
Apr 13, 2026, 4:08 PM HKT

Swire Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 202624.5424.6024.2224.32--2.49%590,163
Apr 10, 202624.7425.4424.5824.9424.941.46%3,406,984
Apr 9, 202624.4024.8424.1224.5824.581.40%3,834,663
Apr 8, 202624.0024.4423.3424.2424.245.48%7,028,006
Apr 2, 202623.2023.5022.5822.9822.98-0.95%2,523,298
Apr 1, 202623.0023.5023.0023.2023.202.02%2,058,232
Mar 31, 202623.0023.4622.5822.7422.74-3.73%3,857,808
Mar 30, 202623.0823.9023.0823.6222.82-0.59%2,409,255
Mar 27, 202623.6224.1223.5623.7622.96-0.92%3,656,680
Mar 26, 202624.6024.6023.8823.9823.17-1.48%3,946,518
Mar 25, 202624.8024.8424.1824.3423.520.16%2,472,177
Mar 24, 202623.8824.3823.5024.3023.484.38%3,903,738
Mar 23, 202623.2623.7023.0623.2822.49-2.27%5,053,617
Mar 20, 202624.5024.7823.8223.8223.01-3.87%7,913,700
Mar 19, 202625.4025.4024.6024.7823.94-3.20%2,664,189
Mar 18, 202624.8025.6824.6025.6024.733.39%3,251,239
Mar 17, 202624.6425.1624.1224.7623.920.49%2,523,400
Mar 16, 202624.3824.8224.0224.6423.810.49%2,480,160
Mar 13, 202624.7825.3823.8624.5223.690.25%4,162,444
Mar 12, 202624.7624.7623.8224.4623.63-1.21%4,986,524
Mar 11, 202624.9425.1624.5224.7623.92-1.20%2,579,727
Mar 10, 202624.8025.2624.7425.0624.213.13%4,852,715
Mar 9, 202624.9824.9823.4224.3023.48-4.10%6,235,871
Mar 6, 202625.3025.3825.0825.3424.48-0.63%2,690,399
Mar 5, 202625.0826.1425.0825.5024.641.84%2,591,453
Mar 4, 202624.9425.6824.8225.0424.19-3.02%4,209,724
Mar 3, 202626.4226.8225.6025.8224.95-2.42%4,999,323
Mar 2, 202627.0027.1426.2226.4625.56-2.00%4,322,275
Feb 27, 202626.3427.1826.1827.0026.092.51%6,746,539
Feb 26, 202626.6226.9226.2826.3425.45-0.53%4,773,414
Feb 25, 202626.6426.8226.1826.4825.58-0.45%3,964,817
Feb 24, 202625.9026.6825.8426.6025.702.15%7,294,644
Feb 23, 202625.5026.1025.5026.0425.162.36%4,301,335
Feb 20, 202625.0425.5424.9225.4424.581.60%4,541,818
Feb 16, 202625.0625.2624.9425.0424.19-0.32%394,010
Feb 13, 202625.1825.2625.0025.1224.27-1.41%3,150,521
Feb 12, 202625.5825.6825.2425.4824.62-0.55%3,958,314
Feb 11, 202625.8025.8025.3225.6224.75-0.70%2,555,700
Feb 10, 202625.9025.9825.4625.8024.93-5,465,284
Feb 9, 202624.6425.8424.6025.8024.934.71%7,112,132
Feb 6, 202625.0025.0023.9624.6423.81-0.56%8,052,818
Feb 5, 202624.1424.8224.0624.7823.942.91%4,985,862
Feb 4, 202623.5624.1623.5624.0823.260.92%3,181,209
Feb 3, 202623.5023.9623.3023.8623.052.76%1,897,018
Feb 2, 202623.5423.5422.9023.2222.43-2.11%5,699,287
Jan 30, 202623.4623.7223.2623.7222.921.02%5,115,801
Jan 29, 202623.7023.7023.3023.4822.68-1.10%6,167,904
Jan 28, 202623.2023.9023.2023.7422.942.33%3,736,809
Jan 27, 202623.3223.5422.8223.2022.41-4,580,851
Jan 26, 202623.0623.3622.6823.2022.410.43%3,784,152