Skip to main content
Swire Properties Limited (HKG:1972)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
25.04
+0.74 (3.05%)
Mar 10, 2026, 2:45 PM HKT

Swire Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202624.8025.2624.7425.00-2.88%1,593,189
Mar 9, 202624.9824.9823.4224.3024.30-4.10%6,235,871
Mar 6, 202625.3025.3825.0825.3425.34-0.63%2,690,399
Mar 5, 202625.0826.1425.0825.5025.501.84%2,591,453
Mar 4, 202624.9425.6824.8225.0425.04-3.02%4,209,724
Mar 3, 202626.4226.8225.6025.8225.82-2.42%4,999,323
Mar 2, 202627.0027.1426.2226.4626.46-2.00%4,322,275
Feb 27, 202626.3427.1826.1827.0027.002.51%6,746,539
Feb 26, 202626.6226.9226.2826.3426.34-0.53%4,773,414
Feb 25, 202626.6426.8226.1826.4826.48-0.45%3,964,817
Feb 24, 202625.9026.6825.8426.6026.602.15%7,294,644
Feb 23, 202625.5026.1025.5026.0426.042.36%4,301,335
Feb 20, 202625.0425.5424.9225.4425.441.60%4,541,818
Feb 16, 202625.0625.2624.9425.0425.04-0.32%394,010
Feb 13, 202625.1825.2625.0025.1225.12-1.41%3,150,521
Feb 12, 202625.5825.6825.2425.4825.48-0.55%3,958,314
Feb 11, 202625.8025.8025.3225.6225.62-0.70%2,555,700
Feb 10, 202625.9025.9825.4625.8025.80-5,465,284
Feb 9, 202624.6425.8424.6025.8025.804.71%7,112,132
Feb 6, 202625.0025.0023.9624.6424.64-0.56%8,052,818
Feb 5, 202624.1424.8224.0624.7824.782.91%4,985,862
Feb 4, 202623.5624.1623.5624.0824.080.92%3,181,209
Feb 3, 202623.5023.9623.3023.8623.862.76%1,897,018
Feb 2, 202623.5423.5422.9023.2223.22-2.11%5,699,287
Jan 30, 202623.4623.7223.2623.7223.721.02%5,115,801
Jan 29, 202623.7023.7023.3023.4823.48-1.10%6,167,904
Jan 28, 202623.2023.9023.2023.7423.742.33%3,736,809
Jan 27, 202623.3223.5422.8223.2023.20-4,580,851
Jan 26, 202623.0623.3622.6823.2023.200.43%3,784,152
Jan 23, 202623.3623.9623.0423.1023.10-1.11%2,505,498
Jan 22, 202623.1023.5022.8423.3623.360.95%6,029,429
Jan 21, 202623.0023.2822.9623.1423.14-0.34%2,604,735
Jan 20, 202622.7023.2222.7023.2223.221.22%3,416,789
Jan 19, 202623.0423.1222.6822.9422.94-0.43%3,278,200
Jan 16, 202622.7623.2622.6823.0423.041.32%7,152,972
Jan 15, 202622.0622.7422.0422.7422.743.08%5,959,895
Jan 14, 202622.3622.7621.7222.0622.06-1.34%9,086,305
Jan 13, 202622.2422.6022.0822.3622.360.81%7,369,393
Jan 12, 202621.5622.3421.4622.1822.183.55%10,443,030
Jan 9, 202621.1421.5821.0221.4221.421.04%5,577,885
Jan 8, 202621.3421.4821.1421.2021.20-0.75%6,861,429
Jan 7, 202621.0421.5421.0421.3621.361.42%2,462,350
Jan 6, 202620.8021.4620.8021.0621.060.96%3,499,387
Jan 5, 202621.0421.1820.7020.8620.86-1.42%2,655,416
Jan 2, 202620.9421.1620.8821.1621.160.86%1,636,525
Dec 31, 202520.9621.1020.7420.9820.980.29%954,991
Dec 30, 202520.8621.1420.7620.9220.92-0.10%1,554,794
Dec 29, 202521.1021.2220.7820.9420.94-0.48%1,163,463
Dec 24, 202521.0421.2420.9821.0421.04-0.28%1,123,125
Dec 23, 202520.9421.1620.9021.1021.100.48%2,318,635
Dec 22, 202521.2021.2420.9221.0021.00-0.94%3,093,019
Dec 19, 202520.9421.4420.9421.2021.200.66%5,980,401
Dec 18, 202520.8621.3620.7421.0621.060.29%2,790,085
Dec 17, 202521.1021.1020.8221.0021.00-0.57%1,905,021
Dec 16, 202521.2421.2421.0021.1221.12-0.56%3,342,293
Dec 15, 202521.3421.5621.1621.2421.24-0.93%2,273,142
Dec 12, 202521.1621.6221.1221.4421.441.61%5,524,516
Dec 11, 202521.1621.3421.0421.1021.100.19%4,019,421
Dec 10, 202521.0221.2220.9421.0621.060.19%3,448,562
Dec 9, 202521.1621.1620.9421.0221.02-0.38%3,121,468
Dec 8, 202521.1021.2020.9221.1021.10-0.09%2,923,835
Dec 5, 202521.4021.4021.0421.1221.12-0.85%1,906,658
Dec 4, 202521.4821.5821.2221.3021.30-0.84%3,928,650
Dec 3, 202521.7821.8221.3821.4821.48-1.47%1,836,782
Dec 2, 202521.1221.9021.1221.8021.803.32%5,445,348
Dec 1, 202521.3621.5220.9421.1021.10-1.22%7,529,010
Nov 28, 202521.9221.9221.2821.3621.36-2.91%3,992,335
Nov 27, 202521.9622.3621.9422.0022.000.27%5,587,149
Nov 26, 202521.9022.1021.8221.9421.940.18%4,583,724
Nov 25, 202521.9422.2421.8021.9021.90-0.45%3,516,272
Nov 24, 202521.7422.1021.5422.0022.001.29%3,423,742
Nov 21, 202521.9421.9421.5621.7221.72-1.45%3,409,093
Nov 20, 202522.0622.4221.9222.0422.040.09%3,288,679
Nov 19, 202522.3022.4221.9022.0222.02-0.36%1,505,048
Nov 18, 202522.5622.5822.0222.1022.10-2.21%3,228,787
Nov 17, 202522.3422.7622.3422.6022.60-0.44%4,366,944
Nov 14, 202522.7623.0222.6222.7022.70-0.87%2,898,259
Nov 13, 202522.8023.0222.6822.9022.900.35%7,222,825
Nov 12, 202522.0423.0022.0022.8222.824.11%8,740,225
Nov 11, 202521.9022.0021.5221.9221.92-0.45%4,702,611
Nov 10, 202521.7022.0821.7022.0222.021.38%4,864,309
Nov 7, 202521.5021.8221.5021.7221.720.28%2,340,959
Nov 6, 202521.9022.0621.5621.6621.66-0.64%2,656,522
Nov 5, 202521.9821.9821.4221.8021.80-0.82%3,570,415
Nov 4, 202521.5822.0221.5021.9821.981.85%4,072,148
Nov 3, 202521.1021.6221.1021.5821.581.79%2,926,014
Oct 31, 202521.1821.5221.0421.2021.20-0.84%2,252,848
Oct 30, 202522.2222.2221.3021.3821.38-1.93%2,696,180
Oct 28, 202521.5021.8421.5021.8021.801.40%2,061,985
Oct 27, 202521.7221.7821.4221.5021.50-0.65%1,400,169
Oct 24, 202521.2621.7021.2621.6421.641.69%2,782,307
Oct 23, 202521.3021.5021.0221.2821.28-0.75%4,781,450
Oct 22, 202521.3021.6021.1621.4421.44-0.28%5,236,302
Oct 21, 202521.9622.2021.4821.5021.50-2.09%2,185,978
Oct 20, 202521.3022.0021.3021.9621.962.33%1,150,846
Oct 17, 202521.3621.7421.2421.4621.46-0.19%2,591,134
Oct 16, 202521.7622.1221.2821.5021.50-1.83%2,206,305
Oct 15, 202521.6022.0021.4221.9021.900.92%3,555,158
Oct 14, 202521.7022.0421.5821.7021.70-0.09%2,658,556
Oct 13, 202521.3221.7221.1821.7221.720.46%3,640,550