Canada markets close in 1 hour 39 minutes

Swire Properties Limited (1972.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
15.980+0.180 (+1.14%)
At close: 04:08PM HKT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202415.70016.08015.64015.98015.9802,075,568
Apr 25, 202415.60015.90015.58015.80015.8002,377,873
Apr 24, 202415.40015.74015.38015.64015.6401,735,219
Apr 23, 202415.36015.56015.26015.34015.3402,200,090
Apr 22, 202414.98015.50014.98015.30015.3001,267,447
Apr 19, 202415.12015.12014.82014.98014.9801,905,049
Apr 18, 202414.98015.36014.86015.12015.1203,707,952
Apr 17, 202414.60014.98014.38014.98014.9803,902,411
Apr 16, 202415.00015.10014.78014.88014.8803,391,213
Apr 15, 202415.18015.18015.00015.14015.1401,919,600
Apr 12, 202415.32015.40015.16015.26015.2603,222,177
Apr 11, 202415.30015.48015.18015.38015.3803,117,454
Apr 10, 202415.58015.86015.44015.54015.5402,955,004
Apr 09, 202415.46015.76015.40015.58015.5803,265,631
Apr 08, 202415.30015.58015.14015.46015.4603,972,171
Apr 05, 202415.66015.76015.22015.38015.3803,706,385
Apr 03, 202415.72015.84015.24015.36015.3604,013,422
Apr 02, 202415.96015.96015.34015.56015.5604,437,340
Apr 02, 20240.72 Dividend
Mar 28, 202416.40016.50015.98016.44015.7203,159,267
Mar 27, 202416.18016.52015.94016.44015.7202,132,351
Mar 26, 202416.30016.34015.96016.16015.4526,806,450
Mar 25, 202416.18016.24016.12016.18015.4713,989,602
Mar 22, 202416.58016.76016.18016.38015.6633,277,450
Mar 21, 202416.06016.66016.00016.58015.8544,119,986
Mar 20, 202415.90016.00015.80015.94015.2423,719,213
Mar 19, 202415.96016.26015.84015.94015.2426,518,849
Mar 18, 202416.30016.40015.90016.02015.3184,197,306
Mar 15, 202416.26016.54016.10016.42015.7018,537,989
Mar 14, 202416.40016.80016.14016.46015.7391,829,187
Mar 13, 202416.30016.50016.28016.32015.6052,463,602
Mar 12, 202416.00016.46015.94016.32015.6053,048,593
Mar 11, 202415.66016.08015.66015.98015.280833,437
Mar 08, 202415.80015.84015.60015.66014.9742,019,029
Mar 07, 202415.60015.82015.36015.58014.8982,428,492
Mar 06, 202415.48015.72015.30015.52014.8403,287,356
Mar 05, 202415.86015.86015.40015.64014.9554,196,688
Mar 04, 202415.90016.28015.74015.94015.2425,186,939
Mar 01, 202416.14016.38015.86015.90015.2042,613,748
Feb 29, 202415.82016.30015.82016.16015.4527,548,594
Feb 28, 202415.82016.40015.72016.06015.3575,590,813
Feb 27, 202415.70015.90015.60015.82015.1271,561,824
Feb 26, 202415.70015.78015.56015.70015.0121,243,000
Feb 23, 202415.86015.88015.64015.72015.0322,704,996
Feb 22, 202416.10016.18015.76015.92015.2232,064,609
Feb 21, 202415.56016.18015.44016.00015.2993,314,399
Feb 20, 202415.10015.58015.10015.56014.8792,593,849
Feb 19, 202415.34015.60015.06015.20014.5341,706,594
Feb 16, 202414.88015.34014.80015.34014.6682,757,244
Feb 15, 202414.80015.04014.70014.88014.2281,423,301
Feb 14, 202414.88014.94014.48014.90014.2472,488,123
Feb 09, 202414.88014.88014.88014.88014.228-
Feb 08, 202414.94015.16014.80014.92014.2673,854,977
Feb 07, 202414.96015.04014.82014.90014.2472,143,984
Feb 06, 202414.68014.82014.38014.80014.1523,112,346
Feb 05, 202414.50014.76014.20014.68014.0372,558,917
Feb 02, 202415.00015.08014.44014.64013.9992,347,935
Feb 01, 202414.50014.70014.24014.62013.9803,701,355
Jan 31, 202414.88014.96014.32014.58013.9415,504,462
Jan 30, 202415.54015.54014.94015.00014.3433,778,910
Jan 29, 202415.50015.66015.38015.64014.9552,210,127
Jan 26, 202415.50015.78015.32015.56014.8791,586,600
Jan 25, 202415.26015.58015.10015.50014.8211,606,402
Jan 24, 202414.80015.34014.64015.26014.5923,050,725
Jan 23, 202414.18014.74014.16014.58013.9413,007,396
Jan 22, 202414.74014.78013.98014.18013.5593,839,763
Jan 19, 202415.30015.36014.76014.92014.2671,184,410
Jan 18, 202414.72015.00014.72014.98014.3242,446,165
Jan 17, 202415.78015.78014.82014.96014.3053,802,880
Jan 16, 202415.76015.92015.70015.78015.0892,484,713
Jan 15, 202415.94015.94015.94015.94015.242-
Jan 12, 202415.82016.04015.76015.94015.2422,092,442
Jan 11, 202415.36015.86015.34015.82015.1272,617,451
Jan 10, 202415.34015.34015.18015.34014.6681,432,443
Jan 09, 202415.44015.48015.22015.38014.7061,296,736
Jan 08, 202415.50015.58015.34015.38014.7061,180,597
Jan 05, 202415.42015.68015.36015.48014.8021,548,381
Jan 04, 202415.30015.50015.24015.50014.8211,957,561
Jan 03, 202415.46015.52015.20015.34014.6681,747,403
Jan 02, 202415.80015.80015.40015.50014.8211,206,613
Dec 29, 202315.76015.88015.64015.80015.1081,695,378
Dec 28, 202315.62015.88015.62015.74015.0511,921,408
Dec 27, 202315.30015.58015.22015.56014.8791,502,931
Dec 22, 202315.56015.56015.26015.30014.6301,414,316
Dec 21, 202315.10015.44015.10015.42014.7453,827,018
Dec 20, 202315.40015.52015.08015.28014.6113,584,880
Dec 19, 202315.32015.42015.08015.36014.6873,122,861
Dec 18, 202315.50015.50015.20015.50014.8215,283,780
Dec 15, 202315.48015.72015.26015.54014.85912,559,741
Dec 14, 202314.98015.24014.92015.12014.4582,776,832
Dec 13, 202315.06015.10014.82014.82014.1712,849,209
Dec 12, 202315.36015.36015.12015.20014.5342,120,138
Dec 11, 202315.20015.36015.00015.30014.6302,238,507
Dec 08, 202315.46015.52015.32015.36014.687886,266
Dec 07, 202315.44015.46015.18015.40014.7261,488,616
Dec 06, 202314.90015.66014.78015.54014.8592,826,136
Dec 05, 202315.20015.20014.82014.94014.286975,460
Dec 04, 202315.36015.66015.18015.22014.5531,018,212
Dec 01, 202315.12015.46014.94015.28014.6113,953,400
Nov 30, 202315.16015.46015.04015.18014.51520,503,895
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...