Skip to main content
Swire Properties Limited (HKG:1972)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
25.24
+0.54 (2.19%)
Apr 29, 2026, 4:08 PM HKT

Swire Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.1225.1224.6824.90-0.81%2,426,660
Apr 28, 202625.2025.2024.5624.7024.700.32%3,544,958
Apr 27, 202624.9025.1024.3824.6224.62-1.12%1,938,183
Apr 24, 202625.5025.5024.5024.9024.900.24%2,937,405
Apr 23, 202625.0025.1224.7024.8424.84-0.80%2,459,272
Apr 22, 202625.1625.6224.2425.0425.04-0.56%2,532,975
Apr 21, 202625.0025.8024.7825.1825.180.64%4,787,285
Apr 20, 202624.6425.1024.5625.0225.02-0.16%3,418,556
Apr 17, 202624.9625.0824.6425.0625.060.72%3,703,943
Apr 16, 202624.3824.9824.3824.8824.880.57%1,826,650
Apr 15, 202624.8424.9824.6024.7424.740.41%2,456,601
Apr 14, 202624.7424.8424.3624.6424.64-0.40%2,053,880
Apr 13, 202624.5424.8024.2224.7424.74-0.80%2,175,804
Apr 10, 202624.7425.4424.5824.9424.941.46%3,406,984
Apr 9, 202624.4024.8424.1224.5824.581.40%3,834,663
Apr 8, 202624.0024.4423.3424.2424.245.48%7,028,006
Apr 2, 202623.2023.5022.5822.9822.98-0.95%2,523,298
Apr 1, 202623.0023.5023.0023.2023.202.02%2,058,232
Mar 31, 202623.0023.4622.5822.7422.74-3.73%3,857,808
Mar 30, 202623.0823.9023.0823.6222.82-0.59%2,409,255
Mar 27, 202623.6224.1223.5623.7622.96-0.92%3,656,680
Mar 26, 202624.6024.6023.8823.9823.17-1.48%3,946,518
Mar 25, 202624.8024.8424.1824.3423.520.16%2,472,177
Mar 24, 202623.8824.3823.5024.3023.484.38%3,903,738
Mar 23, 202623.2623.7023.0623.2822.49-2.27%5,053,617
Mar 20, 202624.5024.7823.8223.8223.01-3.87%7,913,700
Mar 19, 202625.4025.4024.6024.7823.94-3.20%2,664,189
Mar 18, 202624.8025.6824.6025.6024.733.39%3,251,239
Mar 17, 202624.6425.1624.1224.7623.920.49%2,523,400
Mar 16, 202624.3824.8224.0224.6423.810.49%2,480,160
Mar 13, 202624.7825.3823.8624.5223.690.25%4,162,444
Mar 12, 202624.7624.7623.8224.4623.63-1.21%4,986,524
Mar 11, 202624.9425.1624.5224.7623.92-1.20%2,579,727
Mar 10, 202624.8025.2624.7425.0624.213.13%4,852,715
Mar 9, 202624.9824.9823.4224.3023.48-4.10%6,235,871
Mar 6, 202625.3025.3825.0825.3424.48-0.63%2,690,399
Mar 5, 202625.0826.1425.0825.5024.641.84%2,591,453
Mar 4, 202624.9425.6824.8225.0424.19-3.02%4,209,724
Mar 3, 202626.4226.8225.6025.8224.95-2.42%4,999,323
Mar 2, 202627.0027.1426.2226.4625.56-2.00%4,322,275
Feb 27, 202626.3427.1826.1827.0026.092.51%6,746,539
Feb 26, 202626.6226.9226.2826.3425.45-0.53%4,773,414
Feb 25, 202626.6426.8226.1826.4825.58-0.45%3,964,817
Feb 24, 202625.9026.6825.8426.6025.702.15%7,294,644
Feb 23, 202625.5026.1025.5026.0425.162.36%4,301,335
Feb 20, 202625.0425.5424.9225.4424.581.60%4,541,818
Feb 16, 202625.0625.2624.9425.0424.19-0.32%394,010
Feb 13, 202625.1825.2625.0025.1224.27-1.41%3,150,521
Feb 12, 202625.5825.6825.2425.4824.62-0.55%3,958,314
Feb 11, 202625.8025.8025.3225.6224.75-0.70%2,555,700
Feb 10, 202625.9025.9825.4625.8024.93-5,465,284
Feb 9, 202624.6425.8424.6025.8024.934.71%7,112,132
Feb 6, 202625.0025.0023.9624.6423.81-0.56%8,052,818
Feb 5, 202624.1424.8224.0624.7823.942.91%4,985,862
Feb 4, 202623.5624.1623.5624.0823.260.92%3,181,209
Feb 3, 202623.5023.9623.3023.8623.052.76%1,897,018
Feb 2, 202623.5423.5422.9023.2222.43-2.11%5,699,287
Jan 30, 202623.4623.7223.2623.7222.921.02%5,115,801
Jan 29, 202623.7023.7023.3023.4822.68-1.10%6,167,904
Jan 28, 202623.2023.9023.2023.7422.942.33%3,736,809
Jan 27, 202623.3223.5422.8223.2022.41-4,580,851
Jan 26, 202623.0623.3622.6823.2022.410.43%3,784,152
Jan 23, 202623.3623.9623.0423.1022.32-1.11%2,505,498
Jan 22, 202623.1023.5022.8423.3622.570.95%6,029,429
Jan 21, 202623.0023.2822.9623.1422.36-0.34%2,604,735
Jan 20, 202622.7023.2222.7023.2222.431.22%3,416,789
Jan 19, 202623.0423.1222.6822.9422.16-0.43%3,278,200
Jan 16, 202622.7623.2622.6823.0422.261.32%7,152,972
Jan 15, 202622.0622.7422.0422.7421.973.08%5,959,895
Jan 14, 202622.3622.7621.7222.0621.31-1.34%9,086,305
Jan 13, 202622.2422.6022.0822.3621.600.81%7,369,393
Jan 12, 202621.5622.3421.4622.1821.433.55%10,443,030
Jan 9, 202621.1421.5821.0221.4220.691.04%5,577,885
Jan 8, 202621.3421.4821.1421.2020.48-0.75%6,861,429
Jan 7, 202621.0421.5421.0421.3620.641.42%2,462,350
Jan 6, 202620.8021.4620.8021.0620.350.96%3,499,387
Jan 5, 202621.0421.1820.7020.8620.15-1.42%2,655,416
Jan 2, 202620.9421.1620.8821.1620.440.86%1,636,525
Dec 31, 202520.9621.1020.7420.9820.270.29%954,991
Dec 30, 202520.8621.1420.7620.9220.21-0.10%1,554,794
Dec 29, 202521.1021.2220.7820.9420.23-0.48%1,163,463
Dec 24, 202521.0421.2420.9821.0420.33-0.28%1,123,125
Dec 23, 202520.9421.1620.9021.1020.390.48%2,318,635
Dec 22, 202521.2021.2420.9221.0020.29-0.94%3,093,019
Dec 19, 202520.9421.4420.9421.2020.480.66%5,980,401
Dec 18, 202520.8621.3620.7421.0620.350.29%2,790,085
Dec 17, 202521.1021.1020.8221.0020.29-0.57%1,905,021
Dec 16, 202521.2421.2421.0021.1220.40-0.56%3,342,293
Dec 15, 202521.3421.5621.1621.2420.52-0.93%2,273,142
Dec 12, 202521.1621.6221.1221.4420.711.61%5,524,516
Dec 11, 202521.1621.3421.0421.1020.390.19%4,019,421
Dec 10, 202521.0221.2220.9421.0620.350.19%3,448,562
Dec 9, 202521.1621.1620.9421.0220.31-0.38%3,121,468
Dec 8, 202521.1021.2020.9221.1020.39-0.09%2,923,835
Dec 5, 202521.4021.4021.0421.1220.40-0.85%1,906,658
Dec 4, 202521.4821.5821.2221.3020.58-0.84%3,928,650
Dec 3, 202521.7821.8221.3821.4820.75-1.47%1,836,782
Dec 2, 202521.1221.9021.1221.8021.063.32%5,445,348
Dec 1, 202521.3621.5220.9421.1020.39-1.22%7,529,010
Nov 28, 202521.9221.9221.2821.3620.64-2.91%3,992,335