Swire Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	21.04	21.32	20.94	21.02	-	-	602,159
Aug 21, 2025	20.56	21.06	20.54	21.02	21.02	2.34%	4,848,209
Aug 20, 2025	20.34	20.60	20.00	20.54	20.54	0.59%	1,897,058
Aug 19, 2025	20.64	20.66	20.14	20.42	20.42	-0.97%	3,295,806
Aug 18, 2025	20.60	21.04	20.60	20.62	20.62	-0.39%	4,548,830
Aug 15, 2025	20.84	21.10	20.56	20.70	20.70	-0.48%	4,454,900
Aug 14, 2025	20.94	21.20	20.72	20.80	20.80	-0.67%	3,150,085
Aug 13, 2025	20.76	21.06	20.56	20.94	20.94	1.16%	5,443,563
Aug 12, 2025	21.00	21.08	20.56	20.70	20.70	-1.90%	2,259,871
Aug 11, 2025	21.04	21.46	20.88	21.10	21.10	0.09%	2,252,277
Aug 8, 2025	21.04	21.46	20.76	21.08	21.08	-	3,720,122
Aug 7, 2025	20.60	21.18	20.60	21.08	21.08	2.33%	2,570,103
Aug 6, 2025	20.60	20.70	20.48	20.60	20.60	0.29%	1,977,435
Aug 5, 2025	20.64	20.66	20.42	20.54	20.54	-0.58%	820,821
Aug 4, 2025	20.30	20.84	20.22	20.66	20.66	0.78%	2,946,759
Aug 1, 2025	21.10	21.10	20.25	20.50	20.50	-2.84%	2,824,360
Jul 31, 2025	21.20	21.25	20.80	21.10	21.10	-0.24%	2,897,337
Jul 30, 2025	20.95	21.20	20.75	21.15	21.15	0.95%	2,842,816
Jul 29, 2025	20.75	21.00	20.55	20.95	20.95	1.21%	3,082,100
Jul 28, 2025	20.60	20.85	20.30	20.70	20.70	0.73%	2,791,800
Jul 25, 2025	20.45	20.80	20.35	20.55	20.55	-0.48%	2,276,633
Jul 24, 2025	20.70	20.95	20.60	20.65	20.65	-0.24%	4,502,858
Jul 23, 2025	20.50	20.85	20.40	20.70	20.70	1.47%	2,890,792
Jul 22, 2025	20.40	20.70	20.30	20.40	20.40	0.74%	1,846,588
Jul 21, 2025	20.25	20.60	20.10	20.25	20.25	0.25%	2,729,100
Jul 18, 2025	20.15	20.25	19.74	20.20	20.20	1.00%	3,708,375
Jul 17, 2025	19.70	20.50	19.70	20.00	20.00	1.32%	4,893,304
Jul 16, 2025	19.56	19.88	19.56	19.74	19.74	0.61%	2,479,206
Jul 15, 2025	19.82	19.82	19.50	19.62	19.62	-1.01%	1,074,190
Jul 14, 2025	19.60	19.90	19.60	19.82	19.82	1.02%	2,954,683
Jul 11, 2025	19.48	20.10	19.48	19.62	19.62	0.72%	2,876,494
Jul 10, 2025	19.34	19.62	19.34	19.48	19.48	-0.10%	982,960
Jul 9, 2025	19.22	19.56	18.90	19.50	19.50	0.72%	3,762,828
Jul 8, 2025	19.70	19.78	19.24	19.36	19.36	-1.63%	3,070,305
Jul 7, 2025	19.86	19.86	19.46	19.68	19.68	-1.01%	2,856,800
Jul 4, 2025	19.80	19.90	19.50	19.88	19.88	0.30%	3,589,516
Jul 3, 2025	19.50	19.84	19.50	19.82	19.82	0.71%	5,568,354
Jul 2, 2025	19.56	20.30	19.54	19.68	19.68	0.41%	6,095,992
Jun 30, 2025	19.84	19.84	19.48	19.60	19.60	-0.51%	4,146,790
Jun 27, 2025	19.50	19.78	19.32	19.70	19.70	0.72%	4,584,628
Jun 26, 2025	19.70	19.70	19.10	19.56	19.56	-0.31%	3,001,161
Jun 25, 2025	19.00	19.70	18.90	19.62	19.62	3.48%	9,757,251
Jun 24, 2025	18.80	19.04	18.76	18.96	18.96	1.07%	2,182,922
Jun 23, 2025	18.14	18.94	18.14	18.76	18.76	2.40%	2,011,243
Jun 20, 2025	18.18	18.34	18.04	18.32	18.32	0.77%	6,868,869
Jun 19, 2025	18.30	18.32	18.06	18.18	18.18	-1.62%	4,175,700
Jun 18, 2025	18.48	18.54	18.24	18.48	18.48	-0.11%	1,060,127
Jun 17, 2025	18.54	18.68	18.40	18.50	18.50	-0.32%	2,539,363
Jun 16, 2025	18.36	18.84	18.34	18.56	18.56	0.43%	3,343,853
Jun 13, 2025	18.32	18.58	18.20	18.48	18.48	0.54%	2,546,007