Swire Properties Limited (HKG:1972)
Hong Kong
· Delayed Price · Currency is HKD 21.54
+0.36 (1.70%)
Sep 29, 2025, 4:08 PM HKT
Swire Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |