Skip to main content
logo
Swire Properties Limited (HKG:1972)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
24.64
-0.14 (-0.56%)
At close: Feb 6, 2026

Swire Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202624.1425.0024.0424.36--1.69%3,828,327
Feb 5, 202624.1424.8224.0624.7824.782.91%4,985,862
Feb 4, 202623.5624.1623.5624.0824.080.92%3,181,209
Feb 3, 202623.5023.9623.3023.8623.862.76%1,897,018
Feb 2, 202623.5423.5422.9023.2223.22-2.11%5,699,287
Jan 30, 202623.4623.7223.2623.7223.721.02%5,115,801
Jan 29, 202623.7023.7023.3023.4823.48-1.10%6,167,904
Jan 28, 202623.2023.9023.2023.7423.742.33%3,736,809
Jan 27, 202623.3223.5422.8223.2023.20-4,580,851
Jan 26, 202623.0623.3622.6823.2023.200.43%3,784,152
Jan 23, 202623.3623.9623.0423.1023.10-1.11%2,505,498
Jan 22, 202623.1023.5022.8423.3623.360.95%6,029,429
Jan 21, 202623.0023.2822.9623.1423.14-0.34%2,604,735
Jan 20, 202622.7023.2222.7023.2223.221.22%3,416,789
Jan 19, 202623.0423.1222.6822.9422.94-0.43%3,278,200
Jan 16, 202622.7623.2622.6823.0423.041.32%7,152,972
Jan 15, 202622.0622.7422.0422.7422.743.08%5,959,895
Jan 14, 202622.3622.7621.7222.0622.06-1.34%9,086,305
Jan 13, 202622.2422.6022.0822.3622.360.81%7,369,393
Jan 12, 202621.5622.3421.4622.1822.183.55%10,443,030
Jan 9, 202621.1421.5821.0221.4221.421.04%5,577,885
Jan 8, 202621.3421.4821.1421.2021.20-0.75%6,861,429
Jan 7, 202621.0421.5421.0421.3621.361.42%2,462,350
Jan 6, 202620.8021.4620.8021.0621.060.96%3,499,387
Jan 5, 202621.0421.1820.7020.8620.86-1.42%2,655,416
Jan 2, 202620.9421.1620.8821.1621.160.86%1,636,525
Dec 31, 202520.9621.1020.7420.9820.980.29%954,991
Dec 30, 202520.8621.1420.7620.9220.92-0.10%1,554,794
Dec 29, 202521.1021.2220.7820.9420.94-0.48%1,163,463
Dec 24, 202521.0421.2420.9821.0421.04-0.28%1,123,125
Dec 23, 202520.9421.1620.9021.1021.100.48%2,318,635
Dec 22, 202521.2021.2420.9221.0021.00-0.94%3,093,019
Dec 19, 202520.9421.4420.9421.2021.200.66%5,980,401
Dec 18, 202520.8621.3620.7421.0621.060.29%2,790,085
Dec 17, 202521.1021.1020.8221.0021.00-0.57%1,905,021
Dec 16, 202521.2421.2421.0021.1221.12-0.56%3,342,293
Dec 15, 202521.3421.5621.1621.2421.24-0.93%2,273,142
Dec 12, 202521.1621.6221.1221.4421.441.61%5,524,516
Dec 11, 202521.1621.3421.0421.1021.100.19%4,019,421
Dec 10, 202521.0221.2220.9421.0621.060.19%3,448,562
Dec 9, 202521.1621.1620.9421.0221.02-0.38%3,121,468
Dec 8, 202521.1021.2020.9221.1021.10-0.09%2,923,835
Dec 5, 202521.4021.4021.0421.1221.12-0.85%1,906,658
Dec 4, 202521.4821.5821.2221.3021.30-0.84%3,928,650
Dec 3, 202521.7821.8221.3821.4821.48-1.47%1,836,782
Dec 2, 202521.1221.9021.1221.8021.803.32%5,445,348
Dec 1, 202521.3621.5220.9421.1021.10-1.22%7,529,010
Nov 28, 202521.9221.9221.2821.3621.36-2.91%3,992,335
Nov 27, 202521.9622.3621.9422.0022.000.27%5,587,149
Nov 26, 202521.9022.1021.8221.9421.940.18%4,583,724