Swire Properties Limited 1972
HKEX · Çin Hong Kong ÖİB · Finans
HKD 24,36-0,18 (-%0,73)
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | HKD 23,18 | -%2,36 | HKD 23,56 | HKD 23,86 | HKD 23,10 | 2,66M |