HKSE - Delayed Quote
HKD
Swire Properties Limited (1972.HK)
25.420
+0.580
(+2.33%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.840
25.640
24.680
25.420
25.420
2,853,367
Oct 29, 2026
24.840
25.260
24.700
24.840
24.840
3,291,946
Oct 28, 2026
25.140
25.220
24.900
25.060
25.060
3,283,076
Oct 27, 2026
24.720
25.200
24.560
25.140
25.140
3,157,003
Oct 26, 2026
24.040
24.760
23.940
24.520
24.520
5,111,391
Oct 23, 2026
23.980
24.220
23.820
24.080
24.080
2,337,294
Oct 22, 2026
24.440
24.440
23.760
23.980
23.980
2,909,406
Oct 21, 2026
24.560
24.660
24.320
24.440
24.440
2,852,211
Oct 20, 2026
24.420
24.680
24.200
24.480
24.480
3,358,346
Oct 16, 2026
24.420
24.640
24.280
24.440
24.440
1,658,213
Oct 15, 2026
24.420
24.600
24.060
24.420
24.420
2,773,764
Oct 14, 2026
24.700
24.720
24.240
24.440
24.440
2,336,497
Oct 13, 2026
24.160
24.760
24.160
24.700
24.700
1,750,434
Oct 12, 2026
24.560
24.560
24.080
24.300
24.300
915,714
Oct 9, 2026
23.860
24.620
22.800
24.440
24.440
3,665,940
Oct 8, 2026
23.500
24.320
23.500
23.860
23.860
3,615,657
Oct 7, 2026
23.760
24.000
23.700
23.960
23.960
1,972,268
Oct 6, 2026
24.080
24.080
23.640
23.760
23.760
3,356,156
Oct 5, 2026
24.040
24.160
23.420
23.760
23.760
1,738,792
Oct 2, 2026
24.000
24.580
23.900
24.040
24.040
2,384,876
Sep 30, 2026
24.580
24.580
24.320
24.360
24.360
2,364,429
Sep 29, 2026
24.160
24.600
24.160
24.540
24.540
3,481,837
Sep 28, 2026
24.400
24.520
24.260
24.320
24.320
737,666
Sep 25, 2026
24.300
24.380
23.960
24.320
24.320
2,001,564
Sep 24, 2026
24.460
24.600
24.320
24.540
24.540
1,669,360
Sep 23, 2026
24.500
24.600
24.240
24.500
24.500
1,804,118
Sep 22, 2026
24.180
24.640
24.100
24.400
24.400
2,210,778
Sep 21, 2026
24.320
24.480
24.020
24.440
24.440
1,685,133
Sep 18, 2026
23.700
24.460
23.700
24.320
24.320
5,912,003
Sep 17, 2026
23.840
23.920
23.420
23.920
23.920
3,292,287
Sep 16, 2026
23.960
24.000
23.600
24.000
24.000
1,788,980
Sep 15, 2026
24.300
24.420
23.820
24.000
24.000
2,011,800
Sep 14, 2026
24.400
24.460
24.100
24.300
24.300
1,688,076
Sep 11, 2026
24.380
24.560
24.100
24.400
24.400
2,019,628
Sep 10, 2026
24.600
24.900
24.380
24.640
24.640
1,866,969
Sep 9, 2026
24.880
24.880
24.360
24.840
24.840
2,669,014
Sep 8, 2026
24.420
24.800
24.380
24.760
24.760
1,989,399
Sep 7, 2026
24.300
24.720
24.300
24.420
24.420
1,092,691
Sep 4, 2026
24.100
24.960
24.100
24.760
24.760
3,148,936
Sep 3, 2026
23.920
24.380
23.920
24.120
24.120
2,610,244
Sep 2, 2026
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
23.700
24.000
23.260
24.000
24.000
1,491,562
Sep 1, 2026
23.900
24.140
23.760
24.060
23.690
1,446,777
Aug 31, 2026
24.520
25.020
23.780
23.980
23.611
4,400,472
Aug 28, 2026
24.500
25.140
24.300
24.520
24.143
767,104
Aug 27, 2026
24.840
24.920
24.520
24.680
24.300
1,061,720
Aug 26, 2026
25.100
25.100
24.500
24.840
24.458
1,564,535
Aug 25, 2026
25.260
25.380
24.940
24.960
24.576
2,275,882
Aug 24, 2026
25.400
25.580
25.200
25.260
24.872
2,145,658
Aug 21, 2026
25.080
25.700
25.080
25.400
25.009
2,387,882
Aug 20, 2026
24.800
25.160
24.660
25.080
24.694
2,815,076
Aug 19, 2026
24.160
24.860
24.140
24.600
24.222
4,156,103
Aug 18, 2026
24.240
24.340
23.880
24.160
23.788
2,073,092
Aug 17, 2026
23.640
24.380
23.620
24.260
23.887
2,974,024
Aug 14, 2026
23.940
23.980
23.540
23.660
23.296
1,219,922
Aug 13, 2026
23.800
24.060
23.760
24.000
23.631
1,614,834
Aug 12, 2026
23.960
24.120
23.700
24.080
23.710
2,360,749
Aug 11, 2026
24.400
24.400
23.680
23.920
23.552
1,869,342
Aug 10, 2026
23.500
24.200
23.400
24.040
23.670
2,359,140
Aug 7, 2026
23.180
23.420
22.840
23.380
23.020
2,698,174
Aug 6, 2026
24.000
24.000
22.760
23.000
22.646
7,534,041
Aug 5, 2026
24.060
24.180
23.540
24.000
23.631
1,993,778
Aug 4, 2026
24.400
24.400
23.600
24.040
23.670
2,381,015
Aug 3, 2026
23.900
24.100
23.660
23.860
23.493
2,509,618
Jul 31, 2026
23.940
24.200
23.600
23.900
23.532
2,431,870
Jul 30, 2026
23.760
24.280
23.560
24.220
23.848
3,157,255
Jul 29, 2026
23.440
23.800
23.160
23.760
23.395
5,006,396
Jul 28, 2026
23.440
23.620
23.180
23.460
23.099
1,596,878
Jul 27, 2026
22.500
23.580
22.500
23.440
23.080
2,945,116
Jul 24, 2026
22.600
22.600
22.140
22.500
22.154
3,458,572
Jul 23, 2026
22.400
22.860
22.240
22.720
22.371
2,561,090
Jul 22, 2026
22.480
22.480
22.140
22.280
21.937
1,965,301
Jul 21, 2026
22.100
22.480
21.920
22.400
22.056
2,157,048
Jul 20, 2026
22.280
22.280
21.720
22.180
21.839
1,926,152
Jul 17, 2026
22.000
22.660
21.900
22.280
21.937
3,011,014
Jul 16, 2026
22.100
22.500
21.980
22.160
21.819
5,894,111
Jul 15, 2026
21.280
21.760
21.120
21.720
21.386
2,814,235
Jul 14, 2026
21.100
21.200
20.700
21.200
20.874
1,599,398
Jul 13, 2026
21.160
21.300
20.940
21.160
20.835
934,628
Jul 10, 2026
20.840
21.420
20.640
21.180
20.854
888,851
Jul 9, 2026
21.200
21.280
20.860
20.900
20.579
2,032,859
Jul 8, 2026
20.860
21.420
20.800
21.200
20.874
2,288,495
Jul 7, 2026
21.160
21.180
20.780
20.900
20.579
928,423
Jul 6, 2026
21.060
21.480
21.000
21.180
20.854
1,793,934
Jul 3, 2026
20.500
21.180
20.500
21.080
20.756
2,702,189
Jul 2, 2026
20.500
20.760
20.220
20.400
20.086
2,368,763
Jun 30, 2026
20.560
20.900
20.180
20.540
20.224
4,385,660
Jun 29, 2026
20.560
20.900
20.420
20.640
20.323
2,886,836
Jun 26, 2026
20.940
21.300
20.440
20.700
20.382
3,200,080
Jun 25, 2026
20.720
21.280
20.620
21.000
20.677
5,944,411
Jun 24, 2026
20.400
20.840
20.200
20.520
20.204
5,748,951
Jun 23, 2026
20.400
20.680
20.080
20.440
20.126
2,025,072
Jun 22, 2026
20.520
20.760
20.200
20.520
20.204
6,518,579
Jun 18, 2026
20.500
21.160
19.900
21.160
20.835
13,410,802
Jun 17, 2026
21.200
21.240
20.520
20.660
20.342
4,119,843
Jun 16, 2026
21.600
21.660
21.020
21.220
20.894
2,781,692
Jun 15, 2026
21.700
22.260
21.520
21.660
21.327
1,236,561
Jun 12, 2026
21.220
21.840
21.220
21.680
21.347
3,939,329
Jun 11, 2026
21.480
21.740
21.200
21.420
21.091
2,623,732
Jun 10, 2026
21.600
21.680
21.020
21.480
21.150
3,452,031
Jun 9, 2026
21.540
21.720
21.380
21.660
21.327
4,182,889
Jun 8, 2026
21.400
21.660
20.960
21.640
21.307
3,912,358
Jun 5, 2026
22.300
22.400
21.340
21.540
21.209
7,796,189
Jun 4, 2026
22.420
22.420
21.980
22.140
21.800
3,686,554
Jun 3, 2026
22.760
22.900
22.380
22.540
22.193
2,112,413
Jun 2, 2026
22.600
22.980
22.180
22.680
22.331
3,185,233
Jun 1, 2026
22.500
22.760
22.140
22.600
22.252
3,783,561
May 29, 2026
22.800
23.160
22.180
22.240
21.898
5,349,193
May 28, 2026
23.000
23.160
22.380
22.740
22.390
4,070,309
May 27, 2026
23.000
23.400
22.820
23.040
22.686
3,593,310
May 26, 2026
23.560
23.860
23.100
23.180
22.824
2,658,449
May 22, 2026
23.560
24.000
23.560
23.740
23.375
1,857,523
May 21, 2026
23.800
23.820
23.520
23.620
23.257
1,945,173
May 20, 2026
23.280
23.820
23.220
23.640
23.276
4,166,906
May 19, 2026
23.760
23.800
23.300
23.400
23.040
2,790,177
May 18, 2026
24.300
24.300
23.460
23.880
23.513
4,613,020
May 15, 2026
24.680
24.780
24.160
24.400
24.025
2,583,188
May 14, 2026
24.540
24.900
24.440
24.680
24.300
1,462,419
May 13, 2026
24.780
24.940
24.540
24.560
24.182
2,094,793
May 12, 2026
25.580
25.700
25.000
25.060
24.675
2,082,278
May 11, 2026
24.760
26.000
24.720
25.420
25.029
2,845,220
May 8, 2026
25.240
25.360
24.560
25.000
24.616
4,997,048
May 7, 2026
25.340
25.760
25.120
25.320
24.931
5,680,382
May 6, 2026
25.180
25.300
24.660
25.300
24.911
2,867,007
May 5, 2026
25.020
25.280
24.640
24.980
24.596
2,522,865
May 4, 2026
25.500
25.500
24.800
25.020
24.635
1,422,794
Apr 30, 2026
25.000
25.380
24.800
25.000
24.616
2,929,287
Apr 29, 2026
25.120
25.280
24.680
25.240
24.852
5,010,717
Apr 28, 2026
25.200
25.200
24.560
24.700
24.320
3,544,958
Apr 27, 2026
24.900
25.100
24.380
24.620
24.241
1,938,183
Apr 24, 2026
25.500
25.500
24.500
24.900
24.517
2,937,405
Apr 23, 2026
25.000
25.120
24.700
24.840
24.458
2,459,272
Apr 22, 2026
25.160
25.620
24.240
25.040
24.655
2,532,975
Apr 21, 2026
25.000
25.800
24.780
25.180
24.793
4,787,285
Apr 20, 2026
24.640
25.100
24.560
25.020
24.635
3,418,556
Apr 17, 2026
24.960
25.080
24.640
25.060
24.675
3,703,943
Apr 16, 2026
24.380
24.980
24.380
24.880
24.497
1,826,650
Apr 15, 2026
24.840
24.980
24.600
24.740
24.360
2,456,601
Apr 14, 2026
24.740
24.840
24.360
24.640
24.261
2,053,880
Apr 13, 2026
24.540
24.800
24.220
24.740
24.360
2,175,804
Apr 10, 2026
24.740
25.440
24.580
24.940
24.556
3,406,984
Apr 9, 2026
24.400
24.840
24.120
24.580
24.202
3,834,663
Apr 8, 2026
24.000
24.440
23.340
24.240
23.867
7,028,006
Apr 2, 2026
23.200
23.500
22.580
22.980
22.627
2,523,298
Apr 1, 2026
23.000
23.500
23.000
23.200
22.843
2,058,232
Mar 31, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
23.000
23.460
22.580
22.740
22.390
3,857,808
Mar 30, 2026
23.080
23.900
23.080
23.620
22.469
2,409,255
Mar 27, 2026
23.620
24.120
23.560
23.760
22.602
3,656,680
Mar 26, 2026
24.600
24.600
23.880
23.980
22.812
3,946,518
Mar 25, 2026
24.800
24.840
24.180
24.340
23.154
2,472,177
Mar 24, 2026
23.880
24.380
23.500
24.300
23.116
3,903,738
Mar 23, 2026
23.260
23.700
23.060
23.280
22.146
5,053,617
Mar 20, 2026
24.500
24.780
23.820
23.820
22.659
7,913,700
Mar 19, 2026
25.400
25.400
24.600
24.780
23.573
2,664,189
Mar 18, 2026
24.800
25.680
24.600
25.600
24.353
3,251,239
Mar 17, 2026
24.640
25.160
24.120
24.760
23.554
2,523,400
Mar 16, 2026
24.380
24.820
24.020
24.640
23.439
2,480,160
Mar 13, 2026
24.780
25.380
23.860
24.520
23.325
4,162,444
Mar 12, 2026
24.760
24.760
23.820
24.460
23.268
4,986,524
Mar 11, 2026
24.940
25.160
24.520
24.760
23.554
2,579,727
Mar 10, 2026
24.800
25.260
24.740
25.060
23.839
4,852,715
Mar 9, 2026
24.980
24.980
23.420
24.300
23.116
6,235,871
Mar 6, 2026
25.300
25.380
25.080
25.340
24.105
2,690,399
Mar 5, 2026
25.080
26.140
25.080
25.500
24.257
2,591,453
Mar 4, 2026
24.940
25.680
24.820
25.040
23.820
4,209,724
Mar 3, 2026
26.420
26.820
25.600
25.820
24.562
4,999,323
Mar 2, 2026
27.000
27.140
26.220
26.460
25.171
4,322,275
Feb 27, 2026
26.340
27.180
26.180
27.000
25.684
6,746,539
Feb 26, 2026
26.620
26.920
26.280
26.340
25.057
4,773,414
Feb 25, 2026
26.640
26.820
26.180
26.480
25.190
3,964,817
Feb 24, 2026
25.900
26.680
25.840
26.600
25.304
7,294,644
Feb 23, 2026
25.500
26.100
25.500
26.040
24.771
4,301,335
Feb 20, 2026
25.040
25.540
24.920
25.440
24.200
4,541,818
Feb 16, 2026
25.040
25.040
25.040
25.040
23.820
-
Feb 13, 2026
25.180
25.260
25.000
25.120
23.896
3,150,521
Feb 12, 2026
25.580
25.680
25.240
25.480
24.238
3,958,314
Feb 11, 2026
25.800
25.800
25.320
25.620
24.372
2,555,700
Feb 10, 2026
25.900
25.980
25.460
25.800
24.543
5,465,284
Feb 9, 2026
24.640
25.840
24.600
25.800
24.543
7,112,132
Feb 6, 2026
25.000
25.000
23.960
24.640
23.439
8,052,818
Feb 5, 2026
24.140
24.820
24.060
24.780
23.573
4,985,862
Feb 4, 2026
23.560
24.160
23.560
24.080
22.907
3,181,209
Feb 3, 2026
23.500
23.960
23.300
23.860
22.697
1,897,018
Feb 2, 2026
23.540
23.540
22.900
23.220
22.089
5,699,287
Jan 30, 2026
23.460
23.720
23.260
23.720
22.564
5,115,801
Jan 29, 2026
23.700
23.700
23.300
23.480
22.336
6,167,904
Jan 28, 2026
23.200
23.900
23.200
23.740
22.583
3,736,809
Jan 27, 2026
23.320
23.540
22.820
23.200
22.070
4,580,851
Jan 26, 2026
23.060
23.360
22.680
23.200
22.070
3,784,152
Jan 23, 2026
23.360
23.960
23.040
23.100
21.974
2,505,498
Jan 22, 2026
23.100
23.500
22.840
23.360
22.222
6,029,429
Jan 21, 2026
23.000
23.280
22.960
23.140
22.012
2,604,735
Jan 20, 2026
22.700
23.220
22.700
23.220
22.089
3,416,789
Jan 19, 2026
23.040
23.120
22.680
22.940
21.822
3,278,200
Jan 16, 2026
22.760
23.260
22.680
23.040
21.917
7,152,972
Jan 15, 2026
22.060
22.740
22.040
22.740
21.632
5,959,895
Jan 14, 2026
22.360
22.760
21.720
22.060
20.985
9,086,305
Jan 13, 2026
22.240
22.600
22.080
22.360
21.270
7,369,393
Jan 12, 2026
21.560
22.340
21.460
22.180
21.099
10,443,030
Jan 9, 2026
21.140
21.580
21.020
21.420
20.376
5,577,885
Jan 8, 2026
21.340
21.480
21.140
21.200
20.167
6,861,429
Jan 7, 2026
21.040
21.540
21.040
21.360
20.319
2,462,350
Jan 6, 2026
20.800
21.460
20.800
21.060
20.034
3,499,387
Jan 5, 2026
21.040
21.180
20.700
20.860
19.844
2,655,416
Jan 2, 2026
20.940
21.160
20.880
21.160
20.129
1,636,525
Dec 31, 2025
20.980
20.980
20.980
20.980
19.958
-
Dec 30, 2025
20.860
21.140
20.760
20.920
19.901
1,554,794
Dec 29, 2025
21.100
21.220
20.780
20.940
19.920
1,163,463
Dec 24, 2025
21.040
21.040
21.040
21.040
20.015
-
Dec 23, 2025
20.940
21.160
20.900
21.100
20.072
2,318,635
Dec 22, 2025
21.200
21.240
20.920
21.000
19.977
3,093,019
Dec 19, 2025
20.940
21.440
20.940
21.200
20.167
5,980,401
Dec 18, 2025
20.860
21.360
20.740
21.060
20.034
2,790,085
Dec 17, 2025
21.100
21.100
20.820
21.000
19.977
1,905,021
Dec 16, 2025
21.240
21.240
21.000
21.120
20.091
3,342,293
Dec 15, 2025
21.340
21.560
21.160
21.240
20.205
2,273,142
Dec 12, 2025
21.160
21.620
21.120
21.440
20.395
5,524,516
Dec 11, 2025
21.160
21.340
21.040
21.100
20.072
4,019,421
Dec 10, 2025
21.020
21.220
20.940
21.060
20.034
3,448,562
Dec 9, 2025
21.160
21.160
20.940
21.020
19.996
3,121,468
Dec 8, 2025
21.100
21.200
20.920
21.100
20.072
2,923,835
Dec 5, 2025
21.400
21.400
21.040
21.120
20.091
1,906,658
Dec 4, 2025
21.480
21.580
21.220
21.300
20.262
3,928,650
Dec 3, 2025
21.780
21.820
21.380
21.480
20.433
1,836,782
Dec 2, 2025
21.120
21.900
21.120
21.800
20.738
5,445,348
Dec 1, 2025
21.360
21.520
20.940
21.100
20.072
7,529,010
Nov 28, 2025
21.920
21.920
21.280
21.360
20.319
3,992,335
Nov 27, 2025
21.960
22.360
21.940
22.000
20.928
5,587,149
Nov 26, 2025
21.900
22.100
21.820
21.940
20.871
4,583,724
Nov 25, 2025
21.940
22.240
21.800
21.900
20.833
3,516,272
Nov 24, 2025
21.740
22.100
21.540
22.000
20.928
3,423,742
Nov 21, 2025
21.940
21.940
21.560
21.720
20.662
3,409,093
Nov 20, 2025
22.060
22.420
21.920
22.040
20.966
3,288,679
Nov 19, 2025
22.300
22.420
21.900
22.020
20.947
1,505,048
Nov 18, 2025
22.560
22.580
22.020
22.100
21.023
3,228,787
Nov 17, 2025
22.340
22.760
22.340
22.600
21.499
4,366,944
Nov 14, 2025
22.760
23.020
22.620
22.700
21.594
2,898,259
Nov 13, 2025
22.800
23.020
22.680
22.900
21.784
7,222,825
Nov 12, 2025
22.040
23.000
22.000
22.820
21.708
8,740,225
Nov 11, 2025
21.900
22.000
21.520
21.920
20.852
4,702,611
Nov 10, 2025
21.700
22.080
21.700
22.020
20.947
4,864,309
Nov 7, 2025
21.500
21.820
21.500
21.720
20.662
2,340,959
Nov 6, 2025
21.900
22.060
21.560
21.660
20.605
2,656,522
Nov 5, 2025
21.980
21.980
21.420
21.800
20.738
3,570,415
Nov 4, 2025
21.580
22.020
21.500
21.980
20.909
4,072,148
Nov 3, 2025
21.100
21.620
21.100
21.580
20.528
2,926,014
Oct 31, 2025
21.180
21.520
21.040
21.200
20.167
2,252,848
Oct 30, 2025
22.220
22.220
21.300
21.380
20.338
2,696,180
