Swire Properties Close Only historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	18.500	18.740	18.420	18.720	14.056	1,444,994
2021-12-01	18.500	19.100	18.400	18.660	14.011	3,886,959
2021-11-30	19.100	19.200	18.520	18.520	13.906	9,874,670
2021-11-29	19.620	19.660	19.300	19.400	14.567	2,060,800
2021-11-26	20.250	20.250	19.780	19.780	14.852	1,565,479
2021-11-25	20.600	20.600	20.200	20.350	15.280	1,156,750
2021-11-24	20.500	20.650	19.740	20.600	15.468	2,131,300
2021-11-23	20.700	20.950	20.550	20.550	15.430	1,703,033
2021-11-22	21.250	21.350	20.800	20.900	15.693	4,807,335
2021-11-19	20.500	21.250	20.500	21.000	15.768	3,069,409
2021-11-18	20.650	20.750	20.400	20.650	15.505	3,381,088
2021-11-17	20.900	21.100	20.750	21.050	15.805	1,667,925
2021-11-16	21.000	21.250	20.800	20.850	15.655	2,667,785
2021-11-15	21.050	21.200	20.850	21.100	15.843	1,673,272
2021-11-12	21.300	21.550	20.900	21.150	15.880	1,043,617
2021-11-11	20.950	21.650	20.800	21.450	16.106	2,462,364
2021-11-10	20.700	21.000	20.500	20.900	15.693	3,738,889
2021-11-09	20.750	20.800	20.350	20.650	15.505	2,587,487
2021-11-08	20.650	21.050	20.550	20.800	15.618	1,605,201
2021-11-05	20.450	20.750	20.400	20.600	15.468	1,765,763
2021-11-04	20.750	20.850	20.350	20.550	15.430	1,155,236
2021-11-03	20.900	21.050	20.500	20.600	15.468	1,159,493
2021-11-02	21.250	21.250	20.550	20.650	15.505	1,502,729
2021-11-01	21.000	21.450	20.750	20.950	15.730	1,512,275
2021-10-29	21.150	21.250	20.850	20.850	15.655	2,024,231
2021-10-28	21.250	21.250	20.900	21.150	15.880	1,302,599
2021-10-27	21.050	21.250	20.800	21.100	15.843	1,927,060
2021-10-26	21.200	21.400	21.000	21.150	15.880	1,273,390
2021-10-25	21.350	21.350	21.000	21.150	15.880	1,724,024
2021-10-22	21.600	21.700	21.250	21.350	16.031	1,795,826
2021-10-21	21.350	21.550	21.200	21.400	16.068	959,777
2021-10-20	21.500	21.500	21.250	21.300	15.993	1,882,610
2021-10-19	20.850	21.300	20.850	21.100	15.843	1,474,218
2021-10-18	21.100	21.200	20.700	20.900	15.693	2,565,840

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.3700 HKD
2026-03-31	0.8000 HKD
2025-09-03	0.3500 HKD
2025-04-01	0.7600 HKD
2024-09-04	0.3400 HKD
2024-04-02	0.7200 HKD
2023-09-06	0.3300 HKD
2023-04-03	0.6800 HKD
2022-09-07	0.3200 HKD
2022-03-30	0.6400 HKD
2021-09-08	0.3100 HKD
2021-03-30	0.6100 HKD
2020-09-09	0.3000 HKD
2020-04-01	0.5900 HKD
2019-09-04	0.2900 HKD
2019-04-02	0.5700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.