Swire Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	25.88	26.80	25.88	26.38	26.38	1.93%	1,032,485
Nov 4, 2026	25.76	25.94	25.62	25.88	25.88	0.47%	3,318,134
Nov 3, 2026	25.78	25.96	25.38	25.76	25.76	0.63%	3,249,951
Nov 2, 2026	25.38	25.90	25.30	25.60	25.60	0.71%	2,172,891
Oct 30, 2026	24.84	25.64	24.68	25.42	25.42	2.33%	2,853,367
Oct 29, 2026	24.84	25.26	24.70	24.84	24.84	-0.88%	3,291,946
Oct 28, 2026	25.14	25.22	24.90	25.06	25.06	-0.32%	3,283,076
Oct 27, 2026	24.72	25.20	24.56	25.14	25.14	2.53%	3,157,003
Oct 26, 2026	24.04	24.76	23.94	24.52	24.52	1.83%	5,111,391
Oct 23, 2026	23.98	24.22	23.82	24.08	24.08	0.42%	2,337,294
Oct 22, 2026	24.44	24.44	23.76	23.98	23.98	-1.88%	2,909,406
Oct 21, 2026	24.56	24.66	24.32	24.44	24.44	-0.16%	2,852,211
Oct 20, 2026	24.42	24.68	24.20	24.48	24.48	0.16%	3,358,346
Oct 16, 2026	24.42	24.64	24.28	24.44	24.44	0.08%	1,658,213
Oct 15, 2026	24.42	24.60	24.06	24.42	24.42	-0.08%	2,773,764
Oct 14, 2026	24.70	24.72	24.24	24.44	24.44	-1.05%	2,336,497
Oct 13, 2026	24.16	24.76	24.16	24.70	24.70	1.65%	1,750,434
Oct 12, 2026	24.56	24.56	24.08	24.30	24.30	-0.57%	915,714
Oct 9, 2026	23.86	24.62	22.80	24.44	24.44	2.43%	3,665,940
Oct 8, 2026	23.50	24.32	23.50	23.86	23.86	-0.42%	3,615,657
Oct 7, 2026	23.76	24.00	23.70	23.96	23.96	0.84%	1,972,268
Oct 6, 2026	24.08	24.08	23.64	23.76	23.76	-	3,356,156
Oct 5, 2026	24.04	24.16	23.42	23.76	23.76	-1.16%	1,738,792
Oct 2, 2026	24.00	24.58	23.90	24.04	24.04	-1.31%	2,384,876
Sep 30, 2026	24.58	24.58	24.32	24.36	24.36	-0.73%	2,364,429
Sep 29, 2026	24.16	24.60	24.16	24.54	24.54	0.90%	3,481,837
Sep 28, 2026	24.40	24.52	24.26	24.32	24.32	-	737,666
Sep 25, 2026	24.30	24.38	23.96	24.32	24.32	-0.90%	2,001,564
Sep 24, 2026	24.46	24.60	24.32	24.54	24.54	0.16%	1,669,360
Sep 23, 2026	24.50	24.60	24.24	24.50	24.50	0.41%	1,804,118
Sep 22, 2026	24.18	24.64	24.10	24.40	24.40	-0.16%	2,210,778
Sep 21, 2026	24.32	24.48	24.02	24.44	24.44	0.49%	1,685,133
Sep 18, 2026	23.70	24.46	23.70	24.32	24.32	1.67%	5,912,003
Sep 17, 2026	23.84	23.92	23.42	23.92	23.92	-0.33%	3,292,287
Sep 16, 2026	23.96	24.00	23.60	24.00	24.00	-	1,788,980
Sep 15, 2026	24.30	24.42	23.82	24.00	24.00	-1.23%	2,011,800
Sep 14, 2026	24.40	24.46	24.10	24.30	24.30	-0.41%	1,688,076
Sep 11, 2026	24.38	24.56	24.10	24.40	24.40	-0.97%	2,019,628
Sep 10, 2026	24.60	24.90	24.38	24.64	24.64	-0.81%	1,866,969
Sep 9, 2026	24.88	24.88	24.36	24.84	24.84	0.32%	2,669,014
Sep 8, 2026	24.42	24.80	24.38	24.76	24.76	1.39%	1,989,399
Sep 7, 2026	24.30	24.72	24.30	24.42	24.42	-1.37%	1,092,691
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