Swire Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	24.10	24.96	24.10	24.76	24.76	2.65%	3,148,936
Sep 3, 2026	23.92	24.38	23.92	24.12	24.12	0.50%	2,610,244
Sep 2, 2026	23.70	24.00	23.26	24.00	24.00	1.31%	1,491,562
Sep 1, 2026	23.90	24.14	23.76	24.06	23.69	0.33%	1,446,777
Aug 31, 2026	24.52	25.02	23.78	23.98	23.61	-2.20%	4,400,472
Aug 28, 2026	24.50	25.14	24.30	24.52	24.14	-0.65%	767,104
Aug 27, 2026	24.84	24.92	24.52	24.68	24.30	-0.64%	1,061,720
Aug 26, 2026	25.10	25.10	24.50	24.84	24.46	-0.48%	1,564,535
Aug 25, 2026	25.26	25.38	24.94	24.96	24.58	-1.19%	2,275,882
Aug 24, 2026	25.40	25.58	25.20	25.26	24.87	-0.55%	2,145,658
Aug 21, 2026	25.08	25.70	25.08	25.40	25.01	1.28%	2,387,882
Aug 20, 2026	24.80	25.16	24.66	25.08	24.69	1.95%	2,815,076
Aug 19, 2026	24.34	24.86	24.14	24.60	24.22	1.82%	4,156,103
Aug 18, 2026	24.24	24.34	23.88	24.16	23.79	-0.41%	2,073,092
Aug 17, 2026	23.64	24.38	23.62	24.26	23.89	2.54%	2,974,024
Aug 14, 2026	23.94	23.98	23.54	23.66	23.30	-1.42%	1,219,922
Aug 13, 2026	23.80	24.06	23.76	24.00	23.63	-0.33%	1,614,834
Aug 12, 2026	23.96	24.12	23.70	24.08	23.71	0.67%	2,360,749
Aug 11, 2026	24.40	24.40	23.68	23.92	23.55	-0.50%	1,869,342
Aug 10, 2026	23.50	24.20	23.40	24.04	23.67	2.82%	2,359,140
Aug 7, 2026	23.18	23.42	22.84	23.38	23.02	1.65%	2,698,174
Aug 6, 2026	24.00	24.00	22.76	23.00	22.65	-4.17%	7,534,041
Aug 5, 2026	24.06	24.18	23.54	24.00	23.63	-0.17%	1,993,778
Aug 4, 2026	24.40	24.40	23.60	24.04	23.67	0.75%	2,381,015
Aug 3, 2026	23.90	24.10	23.66	23.86	23.49	-0.17%	2,509,618
Jul 31, 2026	23.94	24.20	23.60	23.90	23.53	-1.32%	2,431,870
Jul 30, 2026	23.76	24.28	23.56	24.22	23.85	1.94%	3,157,255
Jul 29, 2026	23.44	23.80	23.16	23.76	23.39	1.28%	5,006,396
Jul 28, 2026	23.44	23.62	23.18	23.46	23.10	0.09%	1,596,878
Jul 27, 2026	22.50	23.58	22.50	23.44	23.08	4.18%	2,945,116
Jul 24, 2026	22.60	22.60	22.14	22.50	22.15	-0.97%	3,458,572
Jul 23, 2026	22.40	22.86	22.24	22.72	22.37	1.97%	2,561,090
Jul 22, 2026	22.48	22.48	22.14	22.28	21.94	-0.54%	1,965,301
Jul 21, 2026	22.10	22.48	21.92	22.40	22.06	0.99%	2,157,048
Jul 20, 2026	22.28	22.28	21.72	22.18	21.84	-0.45%	1,926,152
Jul 17, 2026	22.00	22.66	21.90	22.28	21.94	0.54%	3,011,014
Jul 16, 2026	22.10	22.50	21.98	22.16	21.82	2.03%	5,894,111
Jul 15, 2026	21.28	21.76	21.12	21.72	21.39	2.45%	2,814,235
Jul 14, 2026	21.10	21.20	20.70	21.20	20.87	0.19%	1,599,398
Jul 13, 2026	21.16	21.30	20.94	21.16	20.83	-0.09%	934,628
Jul 10, 2026	20.84	21.42	20.64	21.18	20.85	1.34%	888,851
Jul 9, 2026	21.20	21.28	20.86	20.90	20.58	-1.42%	2,032,859
Jul 8, 2026	20.86	21.42	20.80	21.20	20.87	1.44%	2,288,495
Jul 7, 2026	21.16	21.18	20.78	20.90	20.58	-1.32%	928,423
Jul 6, 2026	21.06	21.48	21.00	21.18	20.85	0.47%	1,793,934
Jul 3, 2026	20.50	21.18	20.50	21.08	20.76	3.33%	2,702,189
Jul 2, 2026	20.50	20.76	20.22	20.40	20.09	-0.68%	2,368,763
Jun 30, 2026	20.56	20.90	20.18	20.54	20.22	-0.48%	4,385,660
Jun 29, 2026	20.56	20.90	20.42	20.64	20.32	-0.29%	2,886,836
Jun 26, 2026	20.94	21.30	20.44	20.70	20.38	-1.43%	3,200,080