Skip to main content
logo
Swire Properties Limited (HKG:1972)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
25.30
+0.32 (1.28%)
May 6, 2026, 4:08 PM HKT

Swire Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202625.1825.3024.6625.3025.301.28%2,867,007
May 5, 202625.0225.2824.6424.9824.98-0.16%2,522,865
May 4, 202625.5025.5024.8025.0225.020.08%1,422,794
Apr 30, 202625.0025.3824.8025.0025.00-0.95%2,929,287
Apr 29, 202625.1225.2824.6825.2425.242.19%5,010,717
Apr 28, 202625.2025.2024.5624.7024.700.32%3,544,958
Apr 27, 202624.9025.1024.3824.6224.62-1.12%1,938,183
Apr 24, 202625.5025.5024.5024.9024.900.24%2,937,405
Apr 23, 202625.0025.1224.7024.8424.84-0.80%2,459,272
Apr 22, 202625.1625.6224.2425.0425.04-0.56%2,532,975
Apr 21, 202625.0025.8024.7825.1825.180.64%4,787,285
Apr 20, 202624.6425.1024.5625.0225.02-0.16%3,418,556
Apr 17, 202624.9625.0824.6425.0625.060.72%3,703,943
Apr 16, 202624.3824.9824.3824.8824.880.57%1,826,650
Apr 15, 202624.8424.9824.6024.7424.740.41%2,456,601
Apr 14, 202624.7424.8424.3624.6424.64-0.40%2,053,880
Apr 13, 202624.5424.8024.2224.7424.74-0.80%2,175,804
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