Skip to main content
logo
Swire Properties Limited (HKG:1972)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
23.82
-0.96 (-3.87%)
At close: Mar 20, 2026

Swire Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202624.5024.7823.8223.8223.82-3.87%7,913,700
Mar 19, 202625.4025.4024.6024.7824.78-3.20%2,664,189
Mar 18, 202624.8025.6824.6025.6025.603.39%3,251,239
Mar 17, 202624.6425.1624.1224.7624.760.49%2,523,400
Mar 16, 202624.3824.8224.0224.6424.640.49%2,480,160
Mar 13, 202624.7825.3823.8624.5224.520.25%4,162,444
Mar 12, 202624.7624.7623.8224.4624.46-1.21%4,986,524
Mar 11, 202624.9425.1624.5224.7624.76-1.20%2,579,727
Mar 10, 202624.8025.2624.7425.0625.063.13%4,852,715
Mar 9, 202624.9824.9823.4224.3024.30-4.10%6,235,871
Mar 6, 202625.3025.3825.0825.3425.34-0.63%2,690,399
Mar 5, 202625.0826.1425.0825.5025.501.84%2,591,453
Mar 4, 202624.9425.6824.8225.0425.04-3.02%4,209,724
Mar 3, 202626.4226.8225.6025.8225.82-2.42%4,999,323
Mar 2, 202627.0027.1426.2226.4626.46-2.00%4,322,275
Feb 27, 202626.3427.1826.1827.0027.002.51%6,746,539
Feb 26, 202626.6226.9226.2826.3426.34-0.53%4,773,414
Feb 25, 202626.6426.8226.1826.4826.48-0.45%3,964,817
Feb 24, 202625.9026.6825.8426.6026.602.15%7,294,644
Feb 23, 202625.5026.1025.5026.0426.042.36%4,301,335
Feb 20, 202625.0425.5424.9225.4425.441.60%4,541,818
Feb 16, 202625.0625.2624.9425.0425.04-0.32%394,010
Feb 13, 202625.1825.2625.0025.1225.12-1.41%3,150,521
Feb 12, 202625.5825.6825.2425.4825.48-0.55%3,958,314
Feb 11, 202625.8025.8025.3225.6225.62-0.70%2,555,700
Feb 10, 202625.9025.9825.4625.8025.80-5,465,284
Feb 9, 202624.6425.8424.6025.8025.804.71%7,112,132
Feb 6, 202625.0025.0023.9624.6424.64-0.56%8,052,818
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