Swire Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	3.35	3.35	3.35	3.35	3.35	9.48%	11,247
Feb 6, 2026	3.14	3.14	3.06	3.06	3.06	-3.16%	364
Feb 5, 2026	3.11	3.16	3.11	3.16	3.16	1.94%	12,429
Jan 30, 2026	3.08	3.10	3.02	3.10	3.10	6.53%	4,594
Jan 29, 2026	2.99	2.99	2.91	2.91	2.91	-3.48%	812
Jan 28, 2026	3.02	3.02	3.02	3.02	3.02	1.52%	314
Jan 27, 2026	2.97	2.97	2.97	2.97	2.97	0.85%	173
Jan 16, 2026	2.95	2.95	2.95	2.95	2.95	1.03%	472
Jan 15, 2026	2.92	2.92	2.92	2.92	2.92	4.11%	113
Jan 14, 2026	2.80	2.80	2.80	2.80	2.80	-	2,839
Jan 9, 2026	2.77	2.80	2.73	2.80	2.80	5.66%	8,036
Dec 31, 2025	2.65	2.65	2.65	2.65	2.65	1.15%	184
Dec 18, 2025	2.66	2.66	2.62	2.62	2.62	-2.96%	1,700
Dec 9, 2025	2.70	2.70	2.70	2.70	2.70	-7.06%	500
Nov 28, 2025	2.91	2.91	2.91	2.91	2.91	1.22%	160
Nov 20, 2025	2.87	2.87	2.87	2.87	2.87	-0.69%	1,000
Nov 19, 2025	2.80	2.89	2.80	2.89	2.89	-2.36%	250
Nov 14, 2025	2.89	2.96	2.89	2.96	2.96	0.58%	943
Nov 12, 2025	2.93	2.94	2.93	2.94	2.94	7.41%	6,000
Nov 11, 2025	2.74	2.74	2.74	2.74	2.74	-2.80%	3,000
Nov 6, 2025	2.82	2.82	2.82	2.82	2.82	-0.35%	300
Nov 4, 2025	2.73	2.87	2.73	2.83	2.83	1.40%	3,200
Oct 31, 2025	2.79	2.79	2.79	2.79	2.79	-4.78%	1,000
Oct 29, 2025	2.88	2.93	2.88	2.93	2.93	2.09%	210
Oct 28, 2025	2.87	2.87	2.87	2.87	2.87	1.06%	341
Oct 24, 2025	2.84	2.84	2.84	2.84	2.84	2.90%	100
Oct 22, 2025	2.76	2.76	2.76	2.76	2.76	0.36%	1,582
Oct 15, 2025	2.75	2.75	2.75	2.75	2.75	1.29%	5,000
Sep 29, 2025	2.72	2.72	2.72	2.72	2.72	1.50%	400
Sep 26, 2025	2.68	2.68	2.68	2.68	2.68	-3.25%	1,150
Sep 24, 2025	2.77	2.77	2.77	2.77	2.77	2.79%	4,096