UK markets closed

Swire Properties Limited (1972.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
14.940-0.280 (-1.84%)
At close: 04:08PM HKT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202415.22015.28014.74014.94014.9405,226,045
08 May 202415.90015.94015.14015.22015.2205,432,589
07 May 202416.12016.12015.60015.86015.8606,964,644
06 May 202416.54016.66016.20016.32016.3203,660,358
03 May 202416.50016.70016.46016.54016.5402,936,947
02 May 202416.20016.58015.94016.40016.4003,974,305
30 Apr 202416.26016.46016.14016.30016.3002,691,488
29 Apr 202416.16016.50016.10016.18016.1803,379,289
26 Apr 202415.70016.08015.64015.98015.9802,075,568
25 Apr 202415.60015.90015.58015.80015.8002,377,873
24 Apr 202415.40015.74015.38015.64015.6401,735,219
23 Apr 202415.36015.56015.26015.34015.3402,200,090
22 Apr 202414.98015.50014.98015.30015.3001,267,447
19 Apr 202415.12015.12014.82014.98014.9801,905,049
18 Apr 202414.98015.36014.86015.12015.1203,707,952
17 Apr 202414.60014.98014.38014.98014.9803,902,411
16 Apr 202415.00015.10014.78014.88014.8803,391,213
15 Apr 202415.18015.18015.00015.14015.1401,919,600
12 Apr 202415.32015.40015.16015.26015.2603,222,177
11 Apr 202415.30015.48015.18015.38015.3803,117,454
10 Apr 202415.58015.86015.44015.54015.5402,955,004
09 Apr 202415.46015.76015.40015.58015.5803,265,631
08 Apr 202415.30015.58015.14015.46015.4603,972,171
05 Apr 202415.66015.76015.22015.38015.3803,706,385
03 Apr 202415.72015.84015.24015.36015.3604,013,422
02 Apr 202415.96015.96015.34015.56015.5604,437,340
02 Apr 20240.72 Dividend
28 Mar 202416.40016.50015.98016.44015.7203,159,267
27 Mar 202416.18016.52015.94016.44015.7202,132,351
26 Mar 202416.30016.34015.96016.16015.4526,806,450
25 Mar 202416.18016.24016.12016.18015.4713,989,602
22 Mar 202416.58016.76016.18016.38015.6633,277,450
21 Mar 202416.06016.66016.00016.58015.8544,119,986
20 Mar 202415.90016.00015.80015.94015.2423,719,213
19 Mar 202415.96016.26015.84015.94015.2426,518,849
18 Mar 202416.30016.40015.90016.02015.3184,197,306
15 Mar 202416.26016.54016.10016.42015.7018,537,989
14 Mar 202416.40016.80016.14016.46015.7391,829,187
13 Mar 202416.30016.50016.28016.32015.6052,463,602
12 Mar 202416.00016.46015.94016.32015.6053,048,593
11 Mar 202415.66016.08015.66015.98015.280833,437
08 Mar 202415.80015.84015.60015.66014.9742,019,029
07 Mar 202415.60015.82015.36015.58014.8982,428,492
06 Mar 202415.48015.72015.30015.52014.8403,287,356
05 Mar 202415.86015.86015.40015.64014.9554,196,688
04 Mar 202415.90016.28015.74015.94015.2425,186,939
01 Mar 202416.14016.38015.86015.90015.2042,613,748
29 Feb 202415.82016.30015.82016.16015.4527,548,594
28 Feb 202415.82016.40015.72016.06015.3575,590,813
27 Feb 202415.70015.90015.60015.82015.1271,561,824
26 Feb 202415.70015.78015.56015.70015.0121,243,000
23 Feb 202415.86015.88015.64015.72015.0322,704,996
22 Feb 202416.10016.18015.76015.92015.2232,064,609
21 Feb 202415.56016.18015.44016.00015.2993,314,399
20 Feb 202415.10015.58015.10015.56014.8792,593,849
19 Feb 202415.34015.60015.06015.20014.5341,706,594
16 Feb 202414.88015.34014.80015.34014.6682,757,244
15 Feb 202414.80015.04014.70014.88014.2281,423,301
14 Feb 202414.88014.94014.48014.90014.2472,488,123
09 Feb 202414.88014.88014.88014.88014.228-
08 Feb 202414.94015.16014.80014.92014.2673,854,977
07 Feb 202414.96015.04014.82014.90014.2472,143,984
06 Feb 202414.68014.82014.38014.80014.1523,112,346
05 Feb 202414.50014.76014.20014.68014.0372,558,917
02 Feb 202415.00015.08014.44014.64013.9992,347,935
01 Feb 202414.50014.70014.24014.62013.9803,701,355
31 Jan 202414.88014.96014.32014.58013.9415,504,462
30 Jan 202415.54015.54014.94015.00014.3433,778,910
29 Jan 202415.50015.66015.38015.64014.9552,210,127
26 Jan 202415.50015.78015.32015.56014.8791,586,600
25 Jan 202415.26015.58015.10015.50014.8211,606,402
24 Jan 202414.80015.34014.64015.26014.5923,050,725
23 Jan 202414.18014.74014.16014.58013.9413,007,396
22 Jan 202414.74014.78013.98014.18013.5593,839,763
19 Jan 202415.30015.36014.76014.92014.2671,184,410
18 Jan 202414.72015.00014.72014.98014.3242,446,165
17 Jan 202415.78015.78014.82014.96014.3053,802,880
16 Jan 202415.76015.92015.70015.78015.0892,484,713
15 Jan 202415.94015.94015.94015.94015.242-
12 Jan 202415.82016.04015.76015.94015.2422,092,442
11 Jan 202415.36015.86015.34015.82015.1272,617,451
10 Jan 202415.34015.34015.18015.34014.6681,432,443
09 Jan 202415.44015.48015.22015.38014.7061,296,736
08 Jan 202415.50015.58015.34015.38014.7061,180,597
05 Jan 202415.42015.68015.36015.48014.8021,548,381
04 Jan 202415.30015.50015.24015.50014.8211,957,561
03 Jan 202415.46015.52015.20015.34014.6681,747,403
02 Jan 202415.80015.80015.40015.50014.8211,206,613
29 Dec 202315.76015.88015.64015.80015.1081,695,378
28 Dec 202315.62015.88015.62015.74015.0511,921,408
27 Dec 202315.30015.58015.22015.56014.8791,502,931
22 Dec 202315.56015.56015.26015.30014.6301,414,316
21 Dec 202315.10015.44015.10015.42014.7453,827,018
20 Dec 202315.40015.52015.08015.28014.6113,584,880
19 Dec 202315.32015.42015.08015.36014.6873,122,861
18 Dec 202315.50015.50015.20015.50014.8215,283,780
15 Dec 202315.48015.72015.26015.54014.85912,559,741
14 Dec 202314.98015.24014.92015.12014.4582,776,832
13 Dec 202315.06015.10014.82014.82014.1712,849,209
12 Dec 202315.36015.36015.12015.20014.5342,120,138
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...