Skip to main content
logo
Swire Properties Limited (HKG:1972)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
21.40
-0.26 (-1.20%)
Jun 16, 2026, 11:59 AM HKT

Swire Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202621.7022.2621.5221.6621.66-0.09%1,236,561
Jun 12, 202621.2221.8421.2221.6821.681.21%3,939,329
Jun 11, 202621.4821.7421.2021.4221.42-0.28%2,623,732
Jun 10, 202621.6021.6821.0221.4821.48-0.83%3,452,031
Jun 9, 202621.5421.7221.3821.6621.660.09%4,182,889
Jun 8, 202621.4021.6620.9621.6421.640.46%3,912,358
Jun 5, 202622.3022.4021.3421.5421.54-2.71%7,796,189
Jun 4, 202622.4222.4221.9822.1422.14-1.77%3,686,554
Jun 3, 202622.7622.9022.3822.5422.54-0.62%2,112,413
Jun 2, 202622.6022.9822.1822.6822.680.35%3,185,233
Jun 1, 202622.5022.7622.1422.6022.601.62%3,783,561
May 29, 202622.8023.1622.1822.2422.24-2.20%5,349,193
May 28, 202623.0023.1622.3822.7422.74-1.30%4,070,309
May 27, 202623.0023.4022.8223.0423.04-0.60%3,593,310
May 26, 202623.5623.8623.1023.1823.18-2.36%2,658,449
May 22, 202623.5624.0023.5623.7423.740.51%1,857,523
May 21, 202623.8023.8223.5223.6223.62-0.08%1,945,173
May 20, 202623.2823.8223.2223.6423.641.03%4,166,906
May 19, 202623.7623.8023.3023.4023.40-2.01%2,790,177
May 18, 202624.3024.3023.4623.8823.88-2.13%4,613,020
May 15, 202624.6824.7824.1624.4024.40-1.13%2,583,188
May 14, 202624.5424.9024.4424.6824.680.49%1,462,419
May 13, 202624.7824.9424.5424.5624.56-2.00%2,094,793
May 12, 202625.5825.7025.0025.0625.06-1.42%2,082,278
May 11, 202624.7626.0024.7225.4225.421.68%2,845,220
May 8, 202625.2425.3624.5625.0025.00-1.26%4,997,048
May 7, 202625.3425.7625.1225.3225.320.08%5,680,382
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, 202623.0023.4622.5822.7422.74-0.35%3,857,808