Swire Properties Limited 1972
HKEX · Hong Kong SAR China · Finance
HKD 23.94-0.42 (-1.72%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 24.04 | -1.31% | HKD 24.00 | HKD 24.58 | HKD 23.96 | 380.47K |
| 2026-09-30 | HKD 24.36 | -0.73% | HKD 24.58 | HKD 24.58 | HKD 24.32 | 2.36M |
| 2026-09-29 | HKD 24.54 | +0.90% | HKD 24.16 | HKD 24.60 | HKD 24.16 | 3.48M |
| 2026-09-28 | HKD 24.32 | 0.00% | HKD 24.40 | HKD 24.52 | HKD 24.26 | 737.67K |
| 2026-09-25 | HKD 24.32 | -0.90% | HKD 24.30 | HKD 24.38 | HKD 23.96 | 2.00M |
| 2026-09-24 | HKD 24.54 | +0.16% | HKD 24.46 | HKD 24.60 | HKD 24.32 | 1.67M |
| 2026-09-23 | HKD 24.50 | +0.41% | HKD 24.50 | HKD 24.60 | HKD 24.24 | 1.80M |
| 2026-09-22 | HKD 24.40 | -0.16% | HKD 24.18 | HKD 24.64 | HKD 24.10 | 2.21M |
| 2026-09-21 | HKD 24.44 | +0.49% | HKD 24.32 | HKD 24.48 | HKD 24.02 | 1.69M |
| 2026-09-18 | HKD 24.32 | +1.67% | HKD 23.70 | HKD 24.46 | HKD 23.70 | 5.91M |
| 2026-09-17 | HKD 23.92 | -0.33% | HKD 23.84 | HKD 23.92 | HKD 23.42 | 3.29M |
| 2026-09-16 | HKD 24.00 | 0.00% | HKD 23.96 | HKD 24.00 | HKD 23.60 | 1.79M |
| 2026-09-15 | HKD 24.00 | -1.23% | HKD 24.30 | HKD 24.42 | HKD 23.82 | 2.01M |
| 2026-09-14 | HKD 24.30 | -0.41% | HKD 24.40 | HKD 24.46 | HKD 24.10 | 1.69M |
| 2026-09-11 | HKD 24.40 | -0.97% | HKD 24.38 | HKD 24.56 | HKD 24.10 | 2.02M |
| 2026-09-10 | HKD 24.64 | -0.81% | HKD 24.60 | HKD 24.90 | HKD 24.38 | 1.87M |
| 2026-09-09 | HKD 24.84 | +0.32% | HKD 24.88 | HKD 24.88 | HKD 24.36 | 2.67M |
| 2026-09-08 | HKD 24.76 | +1.39% | HKD 24.42 | HKD 24.80 | HKD 24.38 | 1.99M |
| 2026-09-07 | HKD 24.42 | -1.37% | HKD 24.30 | HKD 24.72 | HKD 24.30 | 1.09M |
| 2026-09-04 | HKD 24.76 | +2.65% | HKD 24.10 | HKD 24.96 | HKD 24.10 | 3.15M |
| 2026-09-03 | HKD 24.12 | +0.50% | HKD 23.92 | HKD 24.38 | HKD 23.92 | 2.61M |
| 2026-09-02 | HKD 24.00 | -0.25% | HKD 23.70 | HKD 24.00 | HKD 23.26 | 1.49M |
| 2026-09-01 | HKD 24.06 | +0.33% | HKD 23.90 | HKD 24.14 | HKD 23.76 | 1.45M |
| 2026-08-31 | HKD 23.98 | -2.20% | HKD 24.52 | HKD 25.02 | HKD 23.78 | 4.40M |
| 2026-08-28 | HKD 24.52 | -0.65% | HKD 24.50 | HKD 25.14 | HKD 24.30 | 767.10K |
| 2026-08-27 | HKD 24.68 | -0.64% | HKD 24.84 | HKD 24.92 | HKD 24.52 | 1.06M |
| 2026-08-26 | HKD 24.84 | -0.48% | HKD 25.10 | HKD 25.10 | HKD 24.50 | 1.56M |
| 2026-08-25 | HKD 24.96 | -1.19% | HKD 25.26 | HKD 25.38 | HKD 24.94 | 2.28M |
| 2026-08-24 | HKD 25.26 | -0.55% | HKD 25.40 | HKD 25.58 | HKD 25.20 | 2.15M |
| 2026-08-21 | HKD 25.40 | +1.28% | HKD 25.08 | HKD 25.70 | HKD 25.08 | 2.39M |
| 2026-08-20 | HKD 25.08 | +1.95% | HKD 24.80 | HKD 25.16 | HKD 24.66 | 2.82M |
| 2026-08-19 | HKD 24.60 | +1.82% | HKD 24.16 | HKD 24.86 | HKD 24.14 | 4.16M |
| 2026-08-18 | HKD 24.16 | -0.41% | HKD 24.24 | HKD 24.34 | HKD 23.88 | 2.07M |
| 2026-08-17 | HKD 24.26 | +2.54% | HKD 23.64 | HKD 24.38 | HKD 23.62 | 2.97M |
| 2026-08-14 | HKD 23.66 | -1.42% | HKD 23.94 | HKD 23.98 | HKD 23.54 | 1.22M |
| 2026-08-13 | HKD 24.00 | -0.33% | HKD 23.80 | HKD 24.06 | HKD 23.76 | 1.61M |
| 2026-08-12 | HKD 24.08 | +0.67% | HKD 23.96 | HKD 24.12 | HKD 23.70 | 2.36M |
| 2026-08-11 | HKD 23.92 | -0.50% | HKD 24.40 | HKD 24.40 | HKD 23.68 | 1.87M |
| 2026-08-10 | HKD 24.04 | +2.82% | HKD 23.50 | HKD 24.20 | HKD 23.40 | 2.36M |
| 2026-08-07 | HKD 23.38 | +1.65% | HKD 23.18 | HKD 23.42 | HKD 22.84 | 2.70M |
| 2026-08-06 | HKD 23.00 | -4.17% | HKD 24.00 | HKD 24.00 | HKD 22.76 | 7.53M |
| 2026-08-05 | HKD 24.00 | -0.17% | HKD 24.06 | HKD 24.18 | HKD 23.54 | 1.99M |
| 2026-08-04 | HKD 24.04 | +0.75% | HKD 24.40 | HKD 24.40 | HKD 23.60 | 2.38M |
| 2026-08-03 | HKD 23.86 | -0.17% | HKD 23.90 | HKD 24.10 | HKD 23.66 | 2.51M |
| 2026-07-31 | HKD 23.90 | -1.32% | HKD 23.94 | HKD 24.20 | HKD 23.60 | 2.43M |
| 2026-07-30 | HKD 24.22 | +1.94% | HKD 23.76 | HKD 24.28 | HKD 23.56 | 3.16M |
| 2026-07-29 | HKD 23.76 | +1.28% | HKD 23.44 | HKD 23.80 | HKD 23.16 | 5.01M |
| 2026-07-28 | HKD 23.46 | +0.09% | HKD 23.44 | HKD 23.62 | HKD 23.18 | 1.60M |
| 2026-07-27 | HKD 23.44 | +4.18% | HKD 22.50 | HKD 23.58 | HKD 22.50 | 2.95M |
| 2026-07-24 | HKD 22.50 | -0.97% | HKD 22.60 | HKD 22.60 | HKD 22.14 | 3.46M |
| 2026-07-23 | HKD 22.72 | +1.97% | HKD 22.40 | HKD 22.86 | HKD 22.24 | 2.56M |
| 2026-07-22 | HKD 22.28 | -0.54% | HKD 22.48 | HKD 22.48 | HKD 22.14 | 1.97M |
| 2026-07-21 | HKD 22.40 | +0.99% | HKD 22.10 | HKD 22.48 | HKD 21.92 | 2.16M |
| 2026-07-20 | HKD 22.18 | -0.45% | HKD 22.28 | HKD 22.28 | HKD 21.72 | 1.93M |
| 2026-07-17 | HKD 22.28 | +0.54% | HKD 22.00 | HKD 22.66 | HKD 21.90 | 3.01M |
| 2026-07-16 | HKD 22.16 | +2.03% | HKD 22.10 | HKD 22.50 | HKD 21.98 | 5.89M |
| 2026-07-15 | HKD 21.72 | +2.45% | HKD 21.28 | HKD 21.76 | HKD 21.12 | 2.81M |
| 2026-07-14 | HKD 21.20 | +0.19% | HKD 21.10 | HKD 21.20 | HKD 20.70 | 1.60M |
| 2026-07-13 | HKD 21.16 | -0.09% | HKD 21.16 | HKD 21.30 | HKD 20.94 | 934.63K |
| 2026-07-10 | HKD 21.18 | +1.34% | HKD 20.84 | HKD 21.42 | HKD 20.64 | 888.85K |
| 2026-07-09 | HKD 20.90 | -1.42% | HKD 21.20 | HKD 21.28 | HKD 20.86 | 2.03M |
| 2026-07-08 | HKD 21.20 | +1.44% | HKD 20.86 | HKD 21.42 | HKD 20.80 | 2.29M |
| 2026-07-07 | HKD 20.90 | -1.32% | HKD 21.16 | HKD 21.18 | HKD 20.78 | 928.42K |
| 2026-07-06 | HKD 21.18 | +0.47% | HKD 21.06 | HKD 21.48 | HKD 21.00 | 1.79M |
| 2026-07-03 | HKD 21.08 | +3.33% | HKD 20.50 | HKD 21.18 | HKD 20.50 | 2.70M |
| 2026-07-02 | HKD 20.40 | -0.68% | HKD 20.50 | HKD 20.76 | HKD 20.22 | 2.37M |
| 2026-06-30 | HKD 20.54 | -0.48% | HKD 20.56 | HKD 20.90 | HKD 20.18 | 4.39M |
| 2026-06-29 | HKD 20.64 | -0.29% | HKD 20.56 | HKD 20.90 | HKD 20.42 | 2.89M |
| 2026-06-26 | HKD 20.70 | -1.43% | HKD 20.94 | HKD 21.30 | HKD 20.44 | 3.20M |
| 2026-06-25 | HKD 21.00 | +2.34% | HKD 20.72 | HKD 21.28 | HKD 20.62 | 5.94M |
| 2026-06-24 | HKD 20.52 | +0.39% | HKD 20.40 | HKD 20.84 | HKD 20.20 | 5.75M |
| 2026-06-23 | HKD 20.44 | -0.39% | HKD 20.40 | HKD 20.68 | HKD 20.08 | 2.03M |
| 2026-06-22 | HKD 20.52 | -3.02% | HKD 20.52 | HKD 20.76 | HKD 20.20 | 6.52M |
| 2026-06-18 | HKD 21.16 | +2.42% | HKD 20.50 | HKD 21.16 | HKD 19.90 | 13.41M |
| 2026-06-17 | HKD 20.66 | -2.64% | HKD 21.20 | HKD 21.24 | HKD 20.52 | 4.12M |
| 2026-06-16 | HKD 21.22 | -2.03% | HKD 21.60 | HKD 21.66 | HKD 21.02 | 2.78M |
| 2026-06-15 | HKD 21.66 | -0.09% | HKD 21.70 | HKD 22.26 | HKD 21.52 | 1.24M |
| 2026-06-12 | HKD 21.68 | +1.21% | HKD 21.22 | HKD 21.84 | HKD 21.22 | 3.94M |
| 2026-06-11 | HKD 21.42 | -0.28% | HKD 21.48 | HKD 21.74 | HKD 21.20 | 2.62M |
| 2026-06-10 | HKD 21.48 | -0.83% | HKD 21.60 | HKD 21.68 | HKD 21.02 | 3.45M |
| 2026-06-09 | HKD 21.66 | +0.09% | HKD 21.54 | HKD 21.72 | HKD 21.38 | 4.18M |
| 2026-06-08 | HKD 21.64 | +0.46% | HKD 21.40 | HKD 21.66 | HKD 20.96 | 3.91M |
| 2026-06-05 | HKD 21.54 | -2.71% | HKD 22.30 | HKD 22.40 | HKD 21.34 | 7.80M |
| 2026-06-04 | HKD 22.14 | -1.77% | HKD 22.42 | HKD 22.42 | HKD 21.98 | 3.69M |
| 2026-06-03 | HKD 22.54 | -0.62% | HKD 22.76 | HKD 22.90 | HKD 22.38 | 2.11M |
| 2026-06-02 | HKD 22.68 | +0.35% | HKD 22.60 | HKD 22.98 | HKD 22.18 | 3.19M |
| 2026-06-01 | HKD 22.60 | +1.62% | HKD 22.50 | HKD 22.76 | HKD 22.14 | 3.78M |
| 2026-05-29 | HKD 22.24 | -2.20% | HKD 22.80 | HKD 23.16 | HKD 22.18 | 5.35M |
| 2026-05-28 | HKD 22.74 | -1.30% | HKD 23.00 | HKD 23.16 | HKD 22.38 | 4.07M |
| 2026-05-27 | HKD 23.04 | -0.60% | HKD 23.00 | HKD 23.40 | HKD 22.82 | 3.59M |