Swire Properties Limited (HKG:1972)
Hong Kong
· Delayed Price · Currency is HKD 21.12
-0.18 (-0.85%)
At close: Dec 5, 2025
Swire Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.40 | 21.40 | 21.04 | 21.12 | 21.12 | -0.85% | 1,906,658 |
| Dec 4, 2025 | 21.48 | 21.58 | 21.22 | 21.30 | 21.30 | -0.84% | 3,928,650 |
| Dec 3, 2025 | 21.78 | 21.82 | 21.38 | 21.48 | 21.48 | -1.47% | 1,836,782 |
| Dec 2, 2025 | 21.12 | 21.90 | 21.12 | 21.80 | 21.80 | 3.32% | 5,445,348 |
| Dec 1, 2025 | 21.36 | 21.52 | 20.94 | 21.10 | 21.10 | -1.22% | 7,529,010 |
| Nov 28, 2025 | 21.92 | 21.92 | 21.28 | 21.36 | 21.36 | -2.91% | 3,992,335 |
| Nov 27, 2025 | 21.96 | 22.36 | 21.94 | 22.00 | 22.00 | 0.27% | 5,587,149 |
| Nov 26, 2025 | 21.90 | 22.10 | 21.82 | 21.94 | 21.94 | 0.18% | 4,583,724 |
| Nov 25, 2025 | 21.94 | 22.24 | 21.80 | 21.90 | 21.90 | -0.45% | 3,516,272 |
| Nov 24, 2025 | 21.74 | 22.10 | 21.54 | 22.00 | 22.00 | 1.29% | 3,423,742 |
| Nov 21, 2025 | 21.94 | 21.94 | 21.56 | 21.72 | 21.72 | -1.45% | 3,409,093 |
| Nov 20, 2025 | 22.06 | 22.42 | 21.92 | 22.04 | 22.04 | 0.09% | 3,288,679 |
| Nov 19, 2025 | 22.30 | 22.42 | 21.90 | 22.02 | 22.02 | -0.36% | 1,505,048 |
| Nov 18, 2025 | 22.56 | 22.58 | 22.02 | 22.10 | 22.10 | -2.21% | 3,228,787 |
| Nov 17, 2025 | 22.34 | 22.76 | 22.34 | 22.60 | 22.60 | -0.44% | 4,366,944 |
| Nov 14, 2025 | 22.76 | 23.02 | 22.62 | 22.70 | 22.70 | -0.87% | 2,898,259 |
| Nov 13, 2025 | 22.80 | 23.02 | 22.68 | 22.90 | 22.90 | 0.35% | 7,222,825 |
| Nov 12, 2025 | 22.04 | 23.00 | 22.00 | 22.82 | 22.82 | 4.11% | 8,740,225 |
| Nov 11, 2025 | 21.90 | 22.00 | 21.52 | 21.92 | 21.92 | -0.45% | 4,702,611 |
| Nov 10, 2025 | 21.70 | 22.08 | 21.70 | 22.02 | 22.02 | 1.38% | 4,864,309 |
| Nov 7, 2025 | 21.50 | 21.82 | 21.50 | 21.72 | 21.72 | 0.28% | 2,340,959 |
| Nov 6, 2025 | 21.90 | 22.06 | 21.56 | 21.66 | 21.66 | -0.64% | 2,656,522 |
| Nov 5, 2025 | 21.98 | 21.98 | 21.42 | 21.80 | 21.80 | -0.82% | 3,570,415 |
| Nov 4, 2025 | 21.58 | 22.02 | 21.50 | 21.98 | 21.98 | 1.85% | 4,072,148 |
| Nov 3, 2025 | 21.10 | 21.62 | 21.10 | 21.58 | 21.58 | 1.79% | 2,926,014 |
| Oct 31, 2025 | 21.18 | 21.52 | 21.04 | 21.20 | 21.20 | -0.84% | 2,252,848 |
| Oct 30, 2025 | 22.22 | 22.22 | 21.30 | 21.38 | 21.38 | -1.93% | 2,696,180 |
| Oct 28, 2025 | 21.50 | 21.84 | 21.50 | 21.80 | 21.80 | 1.40% | 2,061,985 |
| Oct 27, 2025 | 21.72 | 21.78 | 21.42 | 21.50 | 21.50 | -0.65% | 1,400,169 |
| Oct 24, 2025 | 21.26 | 21.70 | 21.26 | 21.64 | 21.64 | 1.69% | 2,782,307 |
| Oct 23, 2025 | 21.30 | 21.50 | 21.02 | 21.28 | 21.28 | -0.75% | 4,781,450 |
| Oct 22, 2025 | 21.30 | 21.60 | 21.16 | 21.44 | 21.44 | -0.28% | 5,236,302 |
| Oct 21, 2025 | 21.96 | 22.20 | 21.48 | 21.50 | 21.50 | -2.09% | 2,185,978 |
| Oct 20, 2025 | 21.30 | 22.00 | 21.30 | 21.96 | 21.96 | 2.33% | 1,150,846 |
| Oct 17, 2025 | 21.36 | 21.74 | 21.24 | 21.46 | 21.46 | -0.19% | 2,591,134 |
| Oct 16, 2025 | 21.76 | 22.12 | 21.28 | 21.50 | 21.50 | -1.83% | 2,206,305 |
| Oct 15, 2025 | 21.60 | 22.00 | 21.42 | 21.90 | 21.90 | 0.92% | 3,555,158 |
| Oct 14, 2025 | 21.70 | 22.04 | 21.58 | 21.70 | 21.70 | -0.09% | 2,658,556 |
| Oct 13, 2025 | 21.32 | 21.72 | 21.18 | 21.72 | 21.72 | 0.46% | 3,640,550 |
| Oct 10, 2025 | 21.42 | 21.78 | 21.24 | 21.62 | 21.62 | 0.56% | 1,461,379 |
| Oct 9, 2025 | 21.36 | 21.56 | 21.00 | 21.50 | 21.50 | 0.56% | 4,571,686 |
| Oct 8, 2025 | 21.66 | 21.66 | 21.00 | 21.38 | 21.38 | 0.19% | 2,517,324 |
| Oct 6, 2025 | 21.76 | 21.80 | 21.32 | 21.34 | 21.34 | -2.38% | 653,501 |
| Oct 3, 2025 | 21.76 | 22.00 | 21.70 | 21.86 | 21.86 | - | 1,740,607 |
| Oct 2, 2025 | 22.38 | 22.48 | 21.82 | 21.86 | 21.86 | -1.26% | 3,496,022 |
| Sep 30, 2025 | 21.62 | 22.14 | 21.62 | 22.14 | 22.14 | 2.79% | 5,631,754 |
| Sep 29, 2025 | 21.20 | 21.60 | 21.02 | 21.54 | 21.54 | 1.70% | 3,235,428 |
| Sep 26, 2025 | 20.94 | 21.36 | 20.80 | 21.18 | 21.18 | -0.47% | 2,531,389 |
| Sep 25, 2025 | 21.50 | 21.68 | 21.10 | 21.28 | 21.28 | -1.85% | 6,763,603 |
| Sep 24, 2025 | 21.82 | 21.94 | 21.54 | 21.68 | 21.68 | -1.19% | 4,284,706 |
| Sep 23, 2025 | 22.00 | 22.14 | 21.86 | 21.94 | 21.94 | -0.54% | 4,155,308 |
| Sep 22, 2025 | 22.00 | 22.24 | 21.88 | 22.06 | 22.06 | 0.18% | 3,980,176 |
| Sep 19, 2025 | 21.92 | 22.28 | 21.76 | 22.02 | 22.02 | - | 5,737,922 |
| Sep 18, 2025 | 21.80 | 22.06 | 21.46 | 22.02 | 22.02 | - | 5,007,362 |
| Sep 17, 2025 | 22.30 | 22.44 | 21.90 | 22.02 | 22.02 | -1.26% | 4,792,422 |
| Sep 16, 2025 | 22.20 | 22.46 | 22.08 | 22.30 | 22.30 | 0.54% | 2,838,344 |
| Sep 15, 2025 | 21.90 | 22.24 | 21.86 | 22.18 | 22.18 | 0.91% | 2,650,644 |
| Sep 12, 2025 | 21.90 | 22.08 | 21.76 | 21.98 | 21.98 | - | 1,673,419 |
| Sep 11, 2025 | 21.60 | 22.16 | 21.60 | 21.98 | 21.98 | 0.55% | 4,634,277 |
| Sep 10, 2025 | 21.50 | 21.88 | 21.38 | 21.86 | 21.86 | 1.77% | 4,339,185 |
| Sep 9, 2025 | 21.36 | 21.50 | 21.18 | 21.48 | 21.48 | 1.03% | 2,476,958 |
| Sep 8, 2025 | 21.00 | 21.32 | 21.00 | 21.26 | 21.26 | 1.53% | 3,314,689 |
| Sep 5, 2025 | 20.74 | 20.98 | 20.60 | 20.94 | 20.94 | 1.36% | 2,119,152 |
| Sep 4, 2025 | 20.34 | 20.70 | 20.34 | 20.66 | 20.66 | 0.98% | 2,679,040 |
| Sep 3, 2025 | 20.54 | 20.70 | 20.20 | 20.46 | 20.46 | -2.94% | 2,493,871 |
| Sep 2, 2025 | 21.10 | 21.28 | 20.88 | 21.08 | 20.73 | -0.47% | 2,797,585 |
| Sep 1, 2025 | 21.26 | 21.48 | 21.02 | 21.18 | 20.83 | 0.28% | 1,659,232 |
| Aug 29, 2025 | 20.90 | 21.18 | 20.90 | 21.12 | 20.77 | 0.86% | 3,655,063 |
| Aug 28, 2025 | 20.86 | 21.04 | 20.72 | 20.94 | 20.59 | 0.19% | 2,947,144 |
| Aug 27, 2025 | 20.90 | 21.00 | 20.74 | 20.90 | 20.55 | -0.29% | 2,500,713 |
| Aug 26, 2025 | 20.90 | 21.02 | 20.66 | 20.96 | 20.61 | - | 4,536,408 |
| Aug 25, 2025 | 20.98 | 21.28 | 20.80 | 20.96 | 20.61 | 0.19% | 3,453,269 |
| Aug 22, 2025 | 21.04 | 21.32 | 20.82 | 20.92 | 20.57 | -0.48% | 2,751,359 |
| Aug 21, 2025 | 20.56 | 21.06 | 20.54 | 21.02 | 20.67 | 2.34% | 5,488,809 |
| Aug 20, 2025 | 20.34 | 20.60 | 20.00 | 20.54 | 20.20 | 0.59% | 1,897,058 |
| Aug 19, 2025 | 20.64 | 20.66 | 20.14 | 20.42 | 20.08 | -0.97% | 3,295,406 |
| Aug 18, 2025 | 20.60 | 21.04 | 20.60 | 20.62 | 20.28 | -0.39% | 4,543,830 |
| Aug 15, 2025 | 20.84 | 21.10 | 20.56 | 20.70 | 20.36 | -0.48% | 4,440,300 |
| Aug 14, 2025 | 20.94 | 21.20 | 20.72 | 20.80 | 20.45 | -0.67% | 3,150,085 |
| Aug 13, 2025 | 20.76 | 21.06 | 20.56 | 20.94 | 20.59 | 1.16% | 5,441,963 |
| Aug 12, 2025 | 21.00 | 21.08 | 20.56 | 20.70 | 20.36 | -1.90% | 2,257,271 |
| Aug 11, 2025 | 21.04 | 21.46 | 20.88 | 21.10 | 20.75 | 0.09% | 2,249,877 |
| Aug 8, 2025 | 21.04 | 21.46 | 20.76 | 21.08 | 20.73 | - | 3,711,522 |
| Aug 7, 2025 | 20.60 | 21.18 | 20.60 | 21.08 | 20.73 | 2.33% | 2,569,903 |
| Aug 6, 2025 | 20.60 | 20.70 | 20.48 | 20.60 | 20.26 | 0.29% | 1,972,635 |
| Aug 5, 2025 | 20.64 | 20.66 | 20.42 | 20.54 | 20.20 | -0.58% | 819,621 |
| Aug 4, 2025 | 20.30 | 20.84 | 20.22 | 20.66 | 20.32 | 0.78% | 2,946,759 |
| Aug 1, 2025 | 21.10 | 21.10 | 20.25 | 20.50 | 20.16 | -2.84% | 2,820,760 |
| Jul 31, 2025 | 21.20 | 21.25 | 20.80 | 21.10 | 20.75 | -0.24% | 2,896,937 |
| Jul 30, 2025 | 20.95 | 21.20 | 20.75 | 21.15 | 20.80 | 0.95% | 2,838,216 |
| Jul 29, 2025 | 20.75 | 21.00 | 20.55 | 20.95 | 20.60 | 1.21% | 3,081,700 |
| Jul 28, 2025 | 20.60 | 20.85 | 20.30 | 20.70 | 20.36 | 0.73% | 2,791,800 |
| Jul 25, 2025 | 20.45 | 20.80 | 20.35 | 20.55 | 20.21 | -0.48% | 2,269,033 |
| Jul 24, 2025 | 20.70 | 20.95 | 20.60 | 20.65 | 20.31 | -0.24% | 4,501,858 |
| Jul 23, 2025 | 20.50 | 20.85 | 20.40 | 20.70 | 20.36 | 1.47% | 2,890,792 |
| Jul 22, 2025 | 20.40 | 20.70 | 20.30 | 20.40 | 20.06 | 0.74% | 1,842,188 |
| Jul 21, 2025 | 20.25 | 20.60 | 20.10 | 20.25 | 19.91 | 0.25% | 2,729,100 |
| Jul 18, 2025 | 20.15 | 20.25 | 19.74 | 20.20 | 19.86 | 1.00% | 3,708,375 |
| Jul 17, 2025 | 19.70 | 20.50 | 19.70 | 20.00 | 19.67 | 1.32% | 4,886,904 |
| Jul 16, 2025 | 19.56 | 19.88 | 19.56 | 19.74 | 19.41 | 0.61% | 2,478,806 |