1972.HK - Swire Properties Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201925.05025.05024.45024.55024.5502,442,471
Sep 20, 201925.45025.55025.00025.00025.0007,305,800
Sep 19, 201925.55025.70025.30025.60025.6004,303,302
Sep 18, 201925.80026.05025.35025.35025.3508,257,092
Sep 17, 201926.05026.15025.50025.85025.8507,806,938
Sep 16, 201926.50026.50026.00026.10026.1001,017,718
Sep 13, 201926.00026.65026.00026.65026.6503,149,254
Sep 12, 201926.70026.80026.20026.40026.4004,139,040
Sep 11, 201926.30026.75025.80026.65026.6502,877,022
Sep 10, 201926.35026.35025.80026.05026.0502,275,465
Sep 09, 201926.55026.60026.05026.25026.2501,530,278
Sep 06, 201926.90026.90026.00026.40026.4003,843,202
Sep 05, 201926.60026.75025.70026.45026.4507,129,600
Sep 04, 201925.70027.35025.35027.00027.0009,290,569
Sep 04, 20190.29 Dividend
Sep 03, 201925.75026.00025.50025.70025.4102,261,024
Sep 02, 201925.30025.80025.15025.65025.3613,059,000
Aug 30, 201926.60026.70025.35025.75025.4595,808,933
Aug 29, 201926.80026.80026.40026.70026.3992,389,345
Aug 28, 201927.10027.30026.60027.00026.6952,539,009
Aug 27, 201926.15027.10026.15026.75026.4484,330,898
Aug 26, 201926.00026.60025.75026.40026.1024,921,203
Aug 23, 201927.05027.10026.40026.65026.3495,002,053
Aug 22, 201927.55027.55026.55026.85026.5472,841,641
Aug 21, 201927.60028.00027.45027.65027.3381,922,376
Aug 20, 201928.10028.10027.50027.95027.6352,925,423
Aug 19, 201928.00028.10027.30027.85027.5364,343,924
Aug 16, 201927.15027.75026.60027.70027.3873,482,340
Aug 15, 201925.80027.40025.50027.25026.9435,054,619
Aug 14, 201926.70026.70026.10026.30026.0034,517,960
Aug 13, 201926.30026.35025.70026.15025.8556,879,672
Aug 12, 201926.90027.00025.15025.55025.2626,644,764
Aug 09, 201927.75028.00026.65027.00026.6954,653,283
Aug 08, 201927.00028.20026.55027.95027.6356,792,169
Aug 07, 201927.20027.25026.60026.95026.6464,833,543
Aug 06, 201926.55026.85026.25026.75026.4483,733,729
Aug 05, 201927.50027.55026.40026.70026.3993,006,872
Aug 02, 201927.50028.10027.35027.85027.5363,253,227
Aug 01, 201928.20028.50028.00028.15027.8323,765,827
Jul 31, 201928.60028.80028.15028.45028.1292,712,540
Jul 30, 201929.00029.05028.65028.80028.4752,887,762
Jul 29, 201929.50029.65028.30028.70028.3765,908,494
Jul 26, 201930.35030.50029.80029.80029.4644,131,675
Jul 25, 201930.85030.95030.35030.45030.1061,685,451
Jul 24, 201931.00031.10030.70030.75030.4034,535,200
Jul 23, 201931.75031.90031.05031.15030.7993,319,410
Jul 22, 201932.10032.15031.35031.55031.1942,329,730
Jul 19, 201932.00032.50032.00032.35031.9851,294,632
Jul 18, 201932.15032.30031.80031.90031.5401,848,212
Jul 17, 201931.95032.50031.95032.00031.6391,525,091
Jul 16, 201932.50032.50032.05032.05031.6881,867,627
Jul 15, 201931.90032.45031.65032.40032.0341,430,364
Jul 12, 201931.90032.30031.70032.15031.7872,266,192
Jul 11, 201931.40031.90031.20031.70031.3421,419,446
Jul 10, 201931.30031.40031.05031.25030.897752,935
Jul 09, 201931.00031.40031.00031.20030.8483,053,400
Jul 08, 201931.70031.75030.65030.95030.6012,628,040
Jul 05, 201932.10032.15031.65031.65031.2931,546,124
Jul 04, 201932.00032.50031.85032.10031.738937,977
Jul 03, 201931.70032.15031.50031.85031.4912,569,411
Jul 02, 201932.50032.50031.50031.60031.2434,152,377
Jun 28, 201932.20032.65031.40031.55031.1943,226,743
Jun 27, 201932.65032.65032.30032.45032.0841,337,369
Jun 26, 201932.35032.60032.00032.60032.2321,573,212
Jun 25, 201932.45032.70032.25032.65032.2821,085,089
Jun 24, 201932.20032.70032.20032.60032.2321,191,868
Jun 21, 201932.80033.05032.10032.10031.7385,079,505
Jun 20, 201932.85033.10032.40033.00032.6282,020,055
Jun 19, 201933.60033.60032.85033.00032.628719,723
Jun 18, 201932.50033.90032.35032.90032.5291,330,956
Jun 17, 201932.00032.45032.00032.15031.7871,712,896
Jun 14, 201931.30031.85031.10031.60031.2433,776,850
Jun 13, 201932.40032.40030.80031.65031.2936,034,819
Jun 12, 201933.85033.85032.00032.30031.9364,877,336
Jun 11, 201933.90034.10033.60033.65033.2701,625,720
Jun 10, 201933.90034.10033.60033.80033.4192,852,369
Jun 06, 201933.25033.95032.75033.45033.0733,308,350
Jun 05, 201932.90033.40032.25033.25032.8751,292,971
Jun 04, 201933.30033.30032.50032.70032.3311,918,323
Jun 03, 201931.90032.75031.55032.75032.3802,060,103
May 31, 201932.05032.60031.55032.30031.9363,527,332
May 30, 201932.70032.80032.20032.35031.9851,832,429
May 29, 201933.00033.05032.40032.50032.1332,054,947
May 28, 201932.90033.10032.65033.05032.6773,621,828
May 27, 201932.80033.60032.50033.15032.7761,676,327
May 24, 201932.15032.75031.90032.75032.3801,356,494
May 23, 201932.75032.85032.25032.45032.0841,420,200
May 22, 201932.20032.95032.00032.80032.4302,099,075
May 21, 201931.50031.95031.45031.75031.3921,426,148
May 20, 201931.65031.85031.50031.70031.3421,918,107
May 17, 201932.00032.10031.65031.80031.4411,922,095
May 16, 201931.65031.95031.25031.95031.5891,476,732
May 15, 201931.40031.75031.10031.40031.0461,647,023
May 14, 201931.45032.25030.80031.30030.9471,988,105
May 10, 201931.25032.10031.25031.75031.3921,315,911
May 09, 201931.50031.65031.10031.25030.897974,962
May 08, 201931.90032.10031.60031.80031.4411,563,242
May 07, 201932.00033.05031.90032.50032.1331,859,409
May 06, 201932.00032.30031.80032.05031.6881,196,545
May 03, 201931.80032.50031.80032.20031.8371,595,411
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...