Skip to main content
logo
Swire Properties Limited (HKG:1972)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
24.32
-0.22 (-0.90%)
Sep 25, 2026, 4:08 PM HKT

Swire Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202624.3024.3823.9624.3224.32-0.90%2,001,564
Sep 24, 202624.4624.6024.3224.5424.540.16%1,669,360
Sep 23, 202624.5024.6024.2424.5024.500.41%1,804,118
Sep 22, 202624.1824.6424.1024.4024.40-0.16%2,210,778
Sep 21, 202624.3224.4824.0224.4424.440.49%1,685,133
Sep 18, 202623.7024.4623.7024.3224.321.67%5,912,003
Sep 17, 202623.8423.9223.4223.9223.92-0.33%3,292,287
Sep 16, 202623.9624.0023.6024.0024.00-1,788,980
Sep 15, 202624.3024.4223.8224.0024.00-1.23%2,011,800
Sep 14, 202624.4024.4624.1024.3024.30-0.41%1,688,076
Sep 11, 202624.3824.5624.1024.4024.40-0.97%2,019,628
Sep 10, 202624.6024.9024.3824.6424.64-0.81%1,866,969
Sep 9, 202624.8824.8824.3624.8424.840.32%2,669,014
Sep 8, 202624.4224.8024.3824.7624.761.39%1,989,399
Sep 7, 202624.3024.7224.3024.4224.42-1.37%1,092,691
Sep 4, 202624.1024.9624.1024.7624.762.65%3,148,936
Sep 3, 202623.9224.3823.9224.1224.120.50%2,610,244
Sep 2, 202623.7024.0023.2624.0024.001.31%1,491,562
Sep 1, 202623.9024.1423.7624.0623.690.33%1,446,777
Aug 31, 202624.5225.0223.7823.9823.61-2.20%4,400,472
Aug 28, 202624.5025.1424.3024.5224.14-0.65%767,104
Aug 27, 202624.8424.9224.5224.6824.30-0.64%1,061,720
Aug 26, 202625.1025.1024.5024.8424.46-0.48%1,564,535
Aug 25, 202625.2625.3824.9424.9624.58-1.19%2,275,882
Aug 24, 202625.4025.5825.2025.2624.87-0.55%2,145,658
Aug 21, 202625.0825.7025.0825.4025.011.28%2,387,882
Aug 20, 202624.8025.1624.6625.0824.691.95%2,815,076
Aug 19, 202624.3424.8624.1424.6024.221.82%4,156,103
Aug 18, 202624.2424.3423.8824.1623.79-0.41%2,073,092
Aug 17, 202623.6424.3823.6224.2623.892.54%2,974,024
Aug 14, 202623.9423.9823.5423.6623.30-1.42%1,219,922
Aug 13, 202623.8024.0623.7624.0023.63-0.33%1,614,834
Aug 12, 202623.9624.1223.7024.0823.710.67%2,360,749
Aug 11, 202624.4024.4023.6823.9223.55-0.50%1,869,342
Aug 10, 202623.5024.2023.4024.0423.672.82%2,359,140
Aug 7, 202623.1823.4222.8423.3823.021.65%2,698,174
Aug 6, 202624.0024.0022.7623.0022.65-4.17%7,534,041
Aug 5, 202624.0624.1823.5424.0023.63-0.17%1,993,778
Aug 4, 202624.4024.4023.6024.0423.670.75%2,381,015
Aug 3, 202623.9024.1023.6623.8623.49-0.17%2,509,618
Jul 31, 202623.9424.2023.6023.9023.53-1.32%2,431,870
Jul 30, 202623.7624.2823.5624.2223.851.94%3,157,255
Jul 29, 202623.4423.8023.1623.7623.391.28%5,006,396
Jul 28, 202623.4423.6223.1823.4623.100.09%1,596,878
Jul 27, 202622.5023.5822.5023.4423.084.18%2,945,116
Jul 24, 202622.6022.6022.1422.5022.15-0.97%3,458,572
Jul 23, 202622.4022.8622.2422.7222.371.97%2,561,090
Jul 22, 202622.4822.4822.1422.2821.94-0.54%1,965,301
Jul 21, 202622.1022.4821.9222.4022.060.99%2,157,048
Jul 20, 202622.2822.2821.7222.1821.84-0.45%1,926,152