Swire Properties Limited (HKG:1972)
Hong Kong · Delayed Price · Currency is HKD 27.00
+0.66 (2.51%)
At close: Feb 27, 2026
Swire Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 26.34 | 27.18 | 26.18 | 27.00 | 27.00 | 2.51% | 6,746,539 |
| Feb 26, 2026 | 26.62 | 26.92 | 26.28 | 26.34 | 26.34 | -0.53% | 4,773,414 |
| Feb 25, 2026 | 26.64 | 26.82 | 26.18 | 26.48 | 26.48 | -0.45% | 3,964,817 |
| Feb 24, 2026 | 25.90 | 26.68 | 25.84 | 26.60 | 26.60 | 2.15% | 7,294,644 |
| Feb 23, 2026 | 25.50 | 26.10 | 25.50 | 26.04 | 26.04 | 2.36% | 4,301,335 |
| Feb 20, 2026 | 25.04 | 25.54 | 24.92 | 25.44 | 25.44 | 1.60% | 4,541,818 |
| Feb 16, 2026 | 25.06 | 25.26 | 24.94 | 25.04 | 25.04 | -0.32% | 394,010 |
| Feb 13, 2026 | 25.18 | 25.26 | 25.00 | 25.12 | 25.12 | -1.41% | 3,150,521 |
| Feb 12, 2026 | 25.58 | 25.68 | 25.24 | 25.48 | 25.48 | -0.55% | 3,958,314 |
| Feb 11, 2026 | 25.80 | 25.80 | 25.32 | 25.62 | 25.62 | -0.70% | 2,555,700 |
| Feb 10, 2026 | 25.90 | 25.98 | 25.46 | 25.80 | 25.80 | - | 5,465,284 |
| Feb 9, 2026 | 24.64 | 25.84 | 24.60 | 25.80 | 25.80 | 4.71% | 7,112,132 |
| Feb 6, 2026 | 25.00 | 25.00 | 23.96 | 24.64 | 24.64 | -0.56% | 8,052,818 |
| Feb 5, 2026 | 24.14 | 24.82 | 24.06 | 24.78 | 24.78 | 2.91% | 4,985,862 |
| Feb 4, 2026 | 23.56 | 24.16 | 23.56 | 24.08 | 24.08 | 0.92% | 3,181,209 |
| Feb 3, 2026 | 23.50 | 23.96 | 23.30 | 23.86 | 23.86 | 2.76% | 1,897,018 |
| Feb 2, 2026 | 23.54 | 23.54 | 22.90 | 23.22 | 23.22 | -2.11% | 5,699,287 |
| Jan 30, 2026 | 23.46 | 23.72 | 23.26 | 23.72 | 23.72 | 1.02% | 5,115,801 |
| Jan 29, 2026 | 23.70 | 23.70 | 23.30 | 23.48 | 23.48 | -1.10% | 6,167,904 |
| Jan 28, 2026 | 23.20 | 23.90 | 23.20 | 23.74 | 23.74 | 2.33% | 3,736,809 |
| Jan 27, 2026 | 23.32 | 23.54 | 22.82 | 23.20 | 23.20 | - | 4,580,851 |
| Jan 26, 2026 | 23.06 | 23.36 | 22.68 | 23.20 | 23.20 | 0.43% | 3,784,152 |
| Jan 23, 2026 | 23.36 | 23.96 | 23.04 | 23.10 | 23.10 | -1.11% | 2,505,498 |
| Jan 22, 2026 | 23.10 | 23.50 | 22.84 | 23.36 | 23.36 | 0.95% | 6,029,429 |
| Jan 21, 2026 | 23.00 | 23.28 | 22.96 | 23.14 | 23.14 | -0.34% | 2,604,735 |
| Jan 20, 2026 | 22.70 | 23.22 | 22.70 | 23.22 | 23.22 | 1.22% | 3,416,789 |
| Jan 19, 2026 | 23.04 | 23.12 | 22.68 | 22.94 | 22.94 | -0.43% | 3,278,200 |
| Jan 16, 2026 | 22.76 | 23.26 | 22.68 | 23.04 | 23.04 | 1.32% | 7,152,972 |
| Jan 15, 2026 | 22.06 | 22.74 | 22.04 | 22.74 | 22.74 | 3.08% | 5,959,895 |
| Jan 14, 2026 | 22.36 | 22.76 | 21.72 | 22.06 | 22.06 | -1.34% | 9,086,305 |
| Jan 13, 2026 | 22.24 | 22.60 | 22.08 | 22.36 | 22.36 | 0.81% | 7,369,393 |
| Jan 12, 2026 | 21.56 | 22.34 | 21.46 | 22.18 | 22.18 | 3.55% | 10,443,030 |
| Jan 9, 2026 | 21.14 | 21.58 | 21.02 | 21.42 | 21.42 | 1.04% | 5,577,885 |
| Jan 8, 2026 | 21.34 | 21.48 | 21.14 | 21.20 | 21.20 | -0.75% | 6,861,429 |
| Jan 7, 2026 | 21.04 | 21.54 | 21.04 | 21.36 | 21.36 | 1.42% | 2,462,350 |
| Jan 6, 2026 | 20.80 | 21.46 | 20.80 | 21.06 | 21.06 | 0.96% | 3,499,387 |
| Jan 5, 2026 | 21.04 | 21.18 | 20.70 | 20.86 | 20.86 | -1.42% | 2,655,416 |
| Jan 2, 2026 | 20.94 | 21.16 | 20.88 | 21.16 | 21.16 | 0.86% | 1,636,525 |
| Dec 31, 2025 | 20.96 | 21.10 | 20.74 | 20.98 | 20.98 | 0.29% | 954,991 |
| Dec 30, 2025 | 20.86 | 21.14 | 20.76 | 20.92 | 20.92 | -0.10% | 1,554,794 |
| Dec 29, 2025 | 21.10 | 21.22 | 20.78 | 20.94 | 20.94 | -0.48% | 1,163,463 |
| Dec 24, 2025 | 21.04 | 21.24 | 20.98 | 21.04 | 21.04 | -0.28% | 1,123,125 |
| Dec 23, 2025 | 20.94 | 21.16 | 20.90 | 21.10 | 21.10 | 0.48% | 2,318,635 |
| Dec 22, 2025 | 21.20 | 21.24 | 20.92 | 21.00 | 21.00 | -0.94% | 3,093,019 |
| Dec 19, 2025 | 20.94 | 21.44 | 20.94 | 21.20 | 21.20 | 0.66% | 5,980,401 |
| Dec 18, 2025 | 20.86 | 21.36 | 20.74 | 21.06 | 21.06 | 0.29% | 2,790,085 |
| Dec 17, 2025 | 21.10 | 21.10 | 20.82 | 21.00 | 21.00 | -0.57% | 1,905,021 |
| Dec 16, 2025 | 21.24 | 21.24 | 21.00 | 21.12 | 21.12 | -0.56% | 3,342,293 |
| Dec 15, 2025 | 21.34 | 21.56 | 21.16 | 21.24 | 21.24 | -0.93% | 2,273,142 |
| Dec 12, 2025 | 21.16 | 21.62 | 21.12 | 21.44 | 21.44 | 1.61% | 5,524,516 |