HKSE - Delayed Quote HKD

Swire Properties Limited (1972.HK)

15.980 +0.180 (+1.14%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 15.700 16.080 15.640 15.980 15.980 2,075,568
Apr 25, 2024 15.600 15.900 15.580 15.800 15.800 2,377,873
Apr 24, 2024 15.400 15.740 15.380 15.640 15.640 1,735,219
Apr 23, 2024 15.360 15.560 15.260 15.340 15.340 2,200,090
Apr 22, 2024 14.980 15.500 14.980 15.300 15.300 1,267,447
Apr 19, 2024 15.120 15.120 14.820 14.980 14.980 1,905,049
Apr 18, 2024 14.980 15.360 14.860 15.120 15.120 3,707,952
Apr 17, 2024 14.600 14.980 14.380 14.980 14.980 3,902,411
Apr 16, 2024 15.000 15.100 14.780 14.880 14.880 3,391,213
Apr 15, 2024 15.180 15.180 15.000 15.140 15.140 1,919,600
Apr 12, 2024 15.320 15.400 15.160 15.260 15.260 3,222,177
Apr 11, 2024 15.300 15.480 15.180 15.380 15.380 3,117,454
Apr 10, 2024 15.580 15.860 15.440 15.540 15.540 2,955,004
Apr 9, 2024 15.460 15.760 15.400 15.580 15.580 3,265,631
Apr 8, 2024 15.300 15.580 15.140 15.460 15.460 3,972,171
Apr 5, 2024 15.660 15.760 15.220 15.380 15.380 3,706,385
Apr 3, 2024 15.720 15.840 15.240 15.360 15.360 4,013,422
Apr 2, 2024 0.720 Dividend
Apr 2, 2024 15.960 15.960 15.340 15.560 15.560 4,437,340
Mar 28, 2024 16.400 16.500 15.980 16.440 15.720 3,159,267
Mar 27, 2024 16.180 16.520 15.940 16.440 15.720 2,132,351
Mar 26, 2024 16.300 16.340 15.960 16.160 15.452 6,806,450
Mar 25, 2024 16.180 16.240 16.120 16.180 15.471 3,989,602
Mar 22, 2024 16.580 16.760 16.180 16.380 15.663 3,277,450
Mar 21, 2024 16.060 16.660 16.000 16.580 15.854 4,119,986
Mar 20, 2024 15.900 16.000 15.800 15.940 15.242 3,719,213
Mar 19, 2024 15.960 16.260 15.840 15.940 15.242 6,518,849
Mar 18, 2024 16.300 16.400 15.900 16.020 15.318 4,197,306
Mar 15, 2024 16.260 16.540 16.100 16.420 15.701 8,537,989
Mar 14, 2024 16.400 16.800 16.140 16.460 15.739 1,829,187
Mar 13, 2024 16.300 16.500 16.280 16.320 15.605 2,463,602
Mar 12, 2024 16.000 16.460 15.940 16.320 15.605 3,048,593
Mar 11, 2024 15.660 16.080 15.660 15.980 15.280 833,437
Mar 8, 2024 15.800 15.840 15.600 15.660 14.974 2,019,029
Mar 7, 2024 15.600 15.820 15.360 15.580 14.898 2,428,492
Mar 6, 2024 15.480 15.720 15.300 15.520 14.840 3,287,356
Mar 5, 2024 15.860 15.860 15.400 15.640 14.955 4,196,688
Mar 4, 2024 15.900 16.280 15.740 15.940 15.242 5,186,939
Mar 1, 2024 16.140 16.380 15.860 15.900 15.204 2,613,748
Feb 29, 2024 15.820 16.300 15.820 16.160 15.452 7,548,594
Feb 28, 2024 15.820 16.400 15.720 16.060 15.357 5,590,813
Feb 27, 2024 15.700 15.900 15.600 15.820 15.127 1,561,824
Feb 26, 2024 15.700 15.780 15.560 15.700 15.012 1,243,000
Feb 23, 2024 15.860 15.880 15.640 15.720 15.032 2,704,996
Feb 22, 2024 16.100 16.180 15.760 15.920 15.223 2,064,609
Feb 21, 2024 15.560 16.180 15.440 16.000 15.299 3,314,399
Feb 20, 2024 15.100 15.580 15.100 15.560 14.879 2,593,849
Feb 19, 2024 15.340 15.600 15.060 15.200 14.534 1,706,594
Feb 16, 2024 14.880 15.340 14.800 15.340 14.668 2,757,244
Feb 15, 2024 14.800 15.040 14.700 14.880 14.228 1,423,301
Feb 14, 2024 14.880 14.940 14.480 14.900 14.247 2,488,123
Feb 9, 2024 14.880 14.880 14.880 14.880 14.228 -
Feb 8, 2024 14.940 15.160 14.800 14.920 14.267 3,854,977
Feb 7, 2024 14.960 15.040 14.820 14.900 14.247 2,143,984
Feb 6, 2024 14.680 14.820 14.380 14.800 14.152 3,112,346
Feb 5, 2024 14.500 14.760 14.200 14.680 14.037 2,558,917
Feb 2, 2024 15.000 15.080 14.440 14.640 13.999 2,347,935
Feb 1, 2024 14.500 14.700 14.240 14.620 13.980 3,701,355
Jan 31, 2024 14.880 14.960 14.320 14.580 13.941 5,504,462
Jan 30, 2024 15.540 15.540 14.940 15.000 14.343 3,778,910
Jan 29, 2024 15.500 15.660 15.380 15.640 14.955 2,210,127
Jan 26, 2024 15.500 15.780 15.320 15.560 14.879 1,586,600
Jan 25, 2024 15.260 15.580 15.100 15.500 14.821 1,606,402
Jan 24, 2024 14.800 15.340 14.640 15.260 14.592 3,050,725
Jan 23, 2024 14.180 14.740 14.160 14.580 13.941 3,007,396
Jan 22, 2024 14.740 14.780 13.980 14.180 13.559 3,839,763
Jan 19, 2024 15.300 15.360 14.760 14.920 14.267 1,184,410
Jan 18, 2024 14.720 15.000 14.720 14.980 14.324 2,446,165
Jan 17, 2024 15.780 15.780 14.820 14.960 14.305 3,802,880
Jan 16, 2024 15.760 15.920 15.700 15.780 15.089 2,484,713
Jan 15, 2024 15.940 15.940 15.940 15.940 15.242 -
Jan 12, 2024 15.820 16.040 15.760 15.940 15.242 2,092,442
Jan 11, 2024 15.360 15.860 15.340 15.820 15.127 2,617,451
Jan 10, 2024 15.340 15.340 15.180 15.340 14.668 1,432,443
Jan 9, 2024 15.440 15.480 15.220 15.380 14.706 1,296,736
Jan 8, 2024 15.500 15.580 15.340 15.380 14.706 1,180,597
Jan 5, 2024 15.420 15.680 15.360 15.480 14.802 1,548,381
Jan 4, 2024 15.300 15.500 15.240 15.500 14.821 1,957,561
Jan 3, 2024 15.460 15.520 15.200 15.340 14.668 1,747,403
Jan 2, 2024 15.800 15.800 15.400 15.500 14.821 1,206,613
Dec 29, 2023 15.760 15.880 15.640 15.800 15.108 1,695,378
Dec 28, 2023 15.620 15.880 15.620 15.740 15.051 1,921,408
Dec 27, 2023 15.300 15.580 15.220 15.560 14.879 1,502,931
Dec 22, 2023 15.560 15.560 15.260 15.300 14.630 1,414,316
Dec 21, 2023 15.100 15.440 15.100 15.420 14.745 3,827,018
Dec 20, 2023 15.400 15.520 15.080 15.280 14.611 3,584,880
Dec 19, 2023 15.320 15.420 15.080 15.360 14.687 3,122,861
Dec 18, 2023 15.500 15.500 15.200 15.500 14.821 5,283,780
Dec 15, 2023 15.480 15.720 15.260 15.540 14.859 12,559,741
Dec 14, 2023 14.980 15.240 14.920 15.120 14.458 2,776,832
Dec 13, 2023 15.060 15.100 14.820 14.820 14.171 2,849,209
Dec 12, 2023 15.360 15.360 15.120 15.200 14.534 2,120,138
Dec 11, 2023 15.200 15.360 15.000 15.300 14.630 2,238,507
Dec 8, 2023 15.460 15.520 15.320 15.360 14.687 886,266
Dec 7, 2023 15.440 15.460 15.180 15.400 14.726 1,488,616
Dec 6, 2023 14.900 15.660 14.780 15.540 14.859 2,826,136
Dec 5, 2023 15.200 15.200 14.820 14.940 14.286 975,460
Dec 4, 2023 15.360 15.660 15.180 15.220 14.553 1,018,212
Dec 1, 2023 15.120 15.460 14.940 15.280 14.611 3,953,400
Nov 30, 2023 15.160 15.460 15.040 15.180 14.515 20,503,895
Nov 29, 2023 15.560 15.560 14.980 15.200 14.534 3,714,606
Nov 28, 2023 15.460 15.600 15.400 15.560 14.879 2,052,900
Nov 27, 2023 15.860 15.860 15.340 15.520 14.840 2,106,105
Nov 24, 2023 15.980 15.980 15.740 15.800 15.108 1,555,084
Nov 23, 2023 15.700 16.000 15.680 16.000 15.299 2,188,065
Nov 22, 2023 15.900 16.080 15.720 15.860 15.165 1,785,551
Nov 21, 2023 15.860 16.280 15.820 15.960 15.261 3,742,805
Nov 20, 2023 15.360 15.800 15.360 15.720 15.032 2,500,957
Nov 17, 2023 15.360 15.400 15.120 15.260 14.592 2,242,422
Nov 16, 2023 15.960 15.960 15.600 15.640 14.955 1,539,108
Nov 15, 2023 15.500 15.880 15.400 15.840 15.146 1,484,334
Nov 14, 2023 15.060 15.280 14.960 15.180 14.515 1,646,176
Nov 13, 2023 14.900 15.000 14.780 15.000 14.343 640,952
Nov 10, 2023 15.000 15.040 14.700 14.880 14.228 1,314,652
Nov 9, 2023 15.160 15.300 15.000 15.060 14.400 1,098,048
Nov 8, 2023 15.000 15.340 14.880 15.140 14.477 2,655,516
Nov 7, 2023 15.700 15.700 15.120 15.180 14.515 3,942,287
Nov 6, 2023 15.700 15.980 15.700 15.940 15.242 2,079,981
Nov 3, 2023 15.220 15.760 15.220 15.560 14.879 1,021,655
Nov 2, 2023 15.300 15.540 15.140 15.240 14.573 1,653,559
Nov 1, 2023 15.220 15.220 15.080 15.140 14.477 1,425,830
Oct 31, 2023 15.180 15.380 15.080 15.140 14.477 2,334,868
Oct 30, 2023 15.140 15.400 15.100 15.140 14.477 1,425,842
Oct 27, 2023 14.860 15.220 14.660 15.140 14.477 2,389,251
Oct 26, 2023 14.700 14.800 14.420 14.600 13.961 3,176,409
Oct 25, 2023 14.960 15.100 14.700 14.760 14.114 2,415,201
Oct 24, 2023 15.020 15.160 14.920 14.920 14.267 2,573,258
Oct 20, 2023 15.160 15.320 15.020 15.080 14.420 1,715,523
Oct 19, 2023 15.500 15.500 15.180 15.260 14.592 1,616,391
Oct 18, 2023 15.600 15.680 15.540 15.580 14.898 955,954
Oct 17, 2023 15.800 15.800 15.580 15.640 14.955 1,222,679
Oct 16, 2023 15.700 15.700 15.540 15.600 14.917 903,924
Oct 13, 2023 15.840 15.940 15.580 15.660 14.974 1,161,206
Oct 12, 2023 16.560 16.560 16.060 16.200 15.491 1,543,229
Oct 11, 2023 16.400 16.580 16.040 16.120 15.414 1,318,730
Oct 10, 2023 16.080 16.320 16.080 16.240 15.529 1,088,337
Oct 9, 2023 15.600 16.000 15.600 15.920 15.223 555,298
Oct 6, 2023 15.920 16.340 15.860 15.940 15.242 1,494,619
Oct 5, 2023 15.660 15.960 15.560 15.800 15.108 1,248,600
Oct 4, 2023 15.900 15.900 15.500 15.660 14.974 1,223,961
Oct 3, 2023 16.260 16.300 15.740 15.880 15.185 2,492,670
Sep 29, 2023 15.960 16.500 15.860 16.340 15.624 3,053,929
Sep 28, 2023 15.640 16.000 15.620 15.880 15.185 2,315,162
Sep 27, 2023 15.420 15.680 15.400 15.620 14.936 1,458,707
Sep 26, 2023 15.600 15.760 15.480 15.520 14.840 1,128,000
Sep 25, 2023 15.600 15.860 15.600 15.700 15.012 1,160,295
Sep 22, 2023 15.540 15.900 15.360 15.860 15.165 1,457,036
Sep 21, 2023 15.900 15.900 15.680 15.740 15.051 1,255,761
Sep 20, 2023 16.000 16.140 15.860 15.900 15.204 1,933,825
Sep 19, 2023 15.860 16.200 15.800 16.080 15.376 3,244,466
Sep 18, 2023 16.140 16.140 15.780 15.780 15.089 1,359,034
Sep 15, 2023 16.120 16.200 15.900 16.140 15.433 3,484,653
Sep 14, 2023 16.200 16.200 15.900 16.120 15.414 1,994,389
Sep 13, 2023 16.240 16.380 16.000 16.060 15.357 1,629,715
Sep 12, 2023 16.180 16.360 16.000 16.240 15.529 1,647,055
Sep 11, 2023 16.640 16.680 16.200 16.300 15.586 3,724,640
Sep 7, 2023 16.560 16.620 16.460 16.500 15.777 1,153,151
Sep 6, 2023 0.330 Dividend
Sep 6, 2023 16.360 16.620 16.360 16.560 15.835 2,882,314
Sep 5, 2023 17.160 17.200 16.680 16.800 15.749 3,434,148
Sep 4, 2023 16.500 17.120 16.420 17.100 16.030 5,584,055
Aug 31, 2023 16.900 17.000 16.400 16.400 15.374 12,519,139
Aug 30, 2023 17.200 17.280 16.740 16.900 15.842 2,607,210
Aug 29, 2023 17.360 17.380 16.920 17.080 16.011 3,375,501
Aug 28, 2023 17.460 17.620 17.060 17.120 16.049 1,462,880
Aug 25, 2023 17.100 17.180 16.940 17.020 15.955 1,145,948
Aug 24, 2023 16.860 17.240 16.860 17.120 16.049 3,117,698
Aug 23, 2023 16.660 16.820 16.400 16.740 15.692 2,071,531
Aug 22, 2023 16.780 16.880 16.520 16.660 15.617 2,192,630
Aug 21, 2023 17.080 17.100 16.720 16.780 15.730 1,649,510
Aug 18, 2023 17.400 17.560 17.200 17.420 16.330 1,511,499
Aug 17, 2023 17.300 17.540 17.020 17.460 16.367 2,020,131
Aug 16, 2023 17.600 17.620 17.140 17.500 16.405 1,570,413
Aug 15, 2023 17.920 18.040 17.680 17.760 16.649 1,520,063
Aug 14, 2023 18.220 18.240 18.000 18.100 16.967 1,293,748
Aug 11, 2023 18.320 18.520 18.040 18.420 17.267 1,993,837
Aug 10, 2023 18.300 18.300 18.020 18.140 17.005 1,511,851
Aug 9, 2023 18.340 18.440 18.240 18.380 17.230 1,611,160
Aug 8, 2023 18.580 18.580 18.160 18.340 17.192 1,030,630
Aug 7, 2023 19.060 19.060 18.460 18.580 17.417 889,561
Aug 4, 2023 19.060 19.300 18.880 18.900 17.717 923,505
Aug 3, 2023 18.800 19.200 18.600 19.080 17.886 1,678,902
Aug 2, 2023 19.080 19.080 18.420 18.780 17.605 1,587,744
Aug 1, 2023 19.600 19.660 19.080 19.220 18.017 1,439,893
Jul 31, 2023 19.640 19.760 19.360 19.500 18.280 2,260,187
Jul 28, 2023 19.460 19.580 19.320 19.500 18.280 1,608,241
Jul 27, 2023 19.100 19.680 19.100 19.620 18.392 1,804,106
Jul 26, 2023 18.500 19.180 18.500 18.960 17.774 2,003,476
Jul 25, 2023 18.020 18.500 18.020 18.500 17.342 1,839,214
Jul 24, 2023 18.340 18.340 17.820 17.940 16.817 2,634,244
Jul 21, 2023 18.240 18.440 18.220 18.420 17.267 1,406,126
Jul 20, 2023 18.380 18.540 18.300 18.360 17.211 2,316,789
Jul 19, 2023 18.740 18.740 18.420 18.680 17.511 1,060,263
Jul 18, 2023 19.000 19.180 18.840 18.920 17.736 1,818,454
Jul 14, 2023 18.920 19.020 18.820 19.020 17.830 1,063,000
Jul 13, 2023 18.760 19.080 18.760 18.920 17.736 1,770,548
Jul 12, 2023 18.900 18.900 18.520 18.580 17.417 1,553,750
Jul 11, 2023 18.800 19.000 18.740 18.900 17.717 892,824
Jul 10, 2023 18.900 18.900 18.540 18.760 17.586 1,233,783
Jul 7, 2023 18.660 18.860 18.600 18.700 17.530 866,183
Jul 6, 2023 19.160 19.160 18.520 18.660 17.492 1,738,098
Jul 5, 2023 19.200 19.240 19.080 19.160 17.961 1,348,357
Jul 4, 2023 19.440 19.600 19.080 19.200 17.999 1,244,860
Jul 3, 2023 19.240 19.520 19.140 19.440 18.223 1,695,447
Jun 30, 2023 18.980 19.400 18.960 19.260 18.055 2,294,438
Jun 29, 2023 19.140 19.220 18.860 18.860 17.680 1,284,809
Jun 28, 2023 19.180 19.240 18.840 19.140 17.942 2,181,789
Jun 27, 2023 18.660 19.200 18.600 19.040 17.849 1,722,002
Jun 26, 2023 18.720 18.860 18.500 18.640 17.474 1,449,451
Jun 23, 2023 18.880 18.920 18.620 18.720 17.549 2,790,224
Jun 21, 2023 19.400 19.400 19.160 19.160 17.961 2,998,498
Jun 20, 2023 19.920 19.920 19.420 19.460 18.242 668,800
Jun 19, 2023 20.100 20.100 19.720 19.880 18.636 1,074,548
Jun 16, 2023 19.740 20.450 19.740 20.150 18.889 7,672,497
Jun 15, 2023 19.980 20.400 19.700 19.720 18.486 2,378,933
Jun 14, 2023 19.900 19.980 19.600 19.760 18.523 3,561,537
Jun 13, 2023 19.900 20.050 19.600 19.700 18.467 2,733,706
Jun 12, 2023 19.900 20.100 19.840 19.900 18.655 3,578,049
Jun 9, 2023 19.920 20.150 19.840 19.920 18.673 1,645,718
Jun 8, 2023 19.940 19.940 19.820 19.920 18.673 1,252,093
Jun 7, 2023 19.860 20.150 19.780 19.860 18.617 1,682,937
Jun 6, 2023 19.620 19.860 19.520 19.740 18.505 1,894,143
Jun 5, 2023 19.380 19.580 19.360 19.560 18.336 1,304,786
Jun 2, 2023 18.800 19.340 18.800 19.260 18.055 2,092,154
Jun 1, 2023 18.500 18.820 18.460 18.720 17.549 1,943,542
May 31, 2023 18.920 19.040 18.500 18.660 17.492 8,653,200
May 30, 2023 19.480 19.480 18.840 19.040 17.849 1,586,548
May 29, 2023 19.600 19.880 19.500 19.600 18.373 863,243
May 25, 2023 19.760 19.760 19.280 19.540 18.317 2,740,484
May 24, 2023 19.860 20.250 19.700 19.900 18.655 2,129,519
May 23, 2023 20.150 20.250 19.800 19.860 18.617 2,114,168
May 22, 2023 19.920 20.250 19.840 20.150 18.889 1,367,342
May 19, 2023 20.300 20.300 19.900 19.920 18.673 1,885,260
May 18, 2023 20.550 20.650 20.100 20.200 18.936 1,452,041
May 17, 2023 20.750 20.900 20.250 20.400 19.123 1,343,595
May 16, 2023 20.750 21.000 20.600 20.800 19.498 1,361,663
May 15, 2023 20.350 21.000 20.250 20.800 19.498 2,985,814
May 12, 2023 20.900 20.900 20.450 20.500 19.217 2,482,170
May 11, 2023 21.150 21.150 20.600 20.750 19.452 1,762,489
May 10, 2023 21.200 21.450 21.000 21.150 19.826 3,211,662
May 9, 2023 21.100 21.450 21.050 21.200 19.873 2,741,017
May 8, 2023 21.050 21.500 21.050 21.250 19.920 2,287,596
May 5, 2023 20.600 20.800 20.400 20.800 19.498 1,023,550
May 4, 2023 20.500 20.750 20.300 20.750 19.452 1,369,486
May 3, 2023 20.850 20.900 20.550 20.550 19.264 810,877
May 2, 2023 21.200 21.350 20.800 20.900 19.592 2,057,991
Apr 28, 2023 20.600 21.100 20.600 21.050 19.733 3,517,742
Apr 27, 2023 20.500 20.600 20.350 20.600 19.311 2,333,636
Apr 26, 2023 20.350 20.750 20.050 20.500 19.217 2,265,560

Related Tickers

1997.HK Wharf Real Estate Investment Company Limited
23.850
+3.47%
 
0014.HK Hysan Development Company Limited
12.000
+1.52%
 
1209.HK China Resources Mixc Lifestyle Services Limited
28.200
+3.49%
 
3913.HK KWG Living Group Holdings Limited
0.355
+12.70%
 
SVS.L Savills plc
1,064.00
+1.14%
 
0010.HK Hang Lung Group Limited
9.190
+0.55%
 
3319.HK A-Living Smart City Services Co., Ltd.
2.960
+6.86%
 
6098.HK Country Garden Services Holdings Company Limited
4.910
+4.69%
 
0101.HK Hang Lung Properties Limited
8.400
+0.36%
 
VNA.DE Vonovia SE
25.87
+2.50%