1972.HK - Swire Properties Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201931.85032.05031.55031.75031.7501,171,240
Apr 17, 201932.30032.45032.05032.10032.1001,345,377
Apr 16, 201932.70032.70032.30032.50032.5001,203,960
Apr 15, 201932.60032.75032.25032.60032.6001,615,117
Apr 12, 201932.60032.85032.20032.55032.5501,006,208
Apr 11, 201932.80033.20032.25032.45032.4502,445,188
Apr 10, 201932.45032.85032.20032.70032.7003,520,512
Apr 09, 201932.50032.90032.05032.15032.1502,695,418
Apr 08, 201932.75032.90032.05032.40032.4003,079,148
Apr 04, 201932.90032.95032.15032.40032.4003,529,701
Apr 03, 201933.65033.65032.85033.00033.0003,387,439
Apr 02, 201933.60033.80033.30033.45033.4502,670,738
Apr 02, 20190.57 Dividend
Apr 01, 201934.50034.65033.85034.45033.8803,145,194
Mar 29, 201933.65034.20033.50033.75033.1922,714,684
Mar 28, 201933.35033.80033.25033.45032.8971,406,998
Mar 27, 201933.15033.55033.15033.40032.8472,831,752
Mar 26, 201932.95033.90032.95033.35032.798955,028
Mar 25, 201932.60032.95032.40032.65032.1101,702,940
Mar 22, 201933.30033.45032.85033.35032.7981,632,309
Mar 21, 201933.20033.40032.65032.90032.3561,255,568
Mar 20, 201933.70033.75033.10033.40032.8471,291,456
Mar 19, 201932.95033.85032.75033.60033.0442,428,667
Mar 18, 201932.30032.95032.30032.75032.2081,860,912
Mar 15, 201931.60032.45031.60032.00031.4713,989,264
Mar 14, 201932.05032.35031.75031.85031.3231,514,857
Mar 13, 201931.95032.60031.95032.25031.7162,015,979
Mar 12, 201932.20032.90032.20032.30031.7661,032,990
Mar 11, 201931.85032.45031.85032.25031.7161,142,153
Mar 08, 201932.00032.75031.90032.35031.8152,064,904
Mar 07, 201932.25032.85031.60032.30031.7661,720,540
Mar 06, 201932.80032.90032.30032.60032.0611,617,620
Mar 05, 201932.10032.70031.85032.40031.8641,358,048
Mar 04, 201932.30032.65032.00032.50031.9621,465,221
Mar 01, 201931.50032.30031.50032.05031.5201,618,108
Feb 28, 201931.50032.30031.50031.50030.9794,059,536
Feb 27, 201932.00032.35031.70031.85031.3232,135,896
Feb 26, 201932.70032.75031.85032.05031.5201,717,436
Feb 25, 201931.80032.85031.50032.65032.1104,772,855
Feb 22, 201931.40031.90031.20031.65031.1262,085,248
Feb 21, 201931.35032.10031.30031.70031.1761,615,540
Feb 20, 201931.45031.90031.20031.55031.0282,924,184
Feb 19, 201931.00031.50030.85031.20030.6842,283,287
Feb 18, 201930.80031.05030.60030.75030.2412,019,450
Feb 15, 201931.10031.40030.75031.00030.4873,088,650
Feb 14, 201931.05031.70031.00031.50030.9792,159,677
Feb 13, 201930.80031.15030.80030.85030.3402,863,591
Feb 12, 201930.80031.35030.75031.10030.5853,410,137
Feb 11, 201930.85031.10030.60030.95030.4382,042,118
Feb 08, 201930.75031.50030.65030.95030.4384,873,412
Feb 04, 201930.40031.70030.20031.70031.1763,120,371
Feb 01, 201930.35030.35029.70030.35029.8482,458,050
Jan 31, 201930.05030.50029.75030.50029.9953,283,838
Jan 30, 201930.00030.00029.25029.75029.2582,121,981
Jan 29, 201929.00029.45028.90029.45028.9632,206,474
Jan 28, 201928.75029.40028.70029.40028.9142,846,291
Jan 25, 201928.90029.00028.50028.55028.0782,550,031
Jan 24, 201928.75029.05028.50029.05028.5692,585,273
Jan 23, 201928.35029.00028.30028.50028.0281,178,302
Jan 22, 201928.60028.80028.10028.45027.9792,416,795
Jan 21, 201928.20028.80028.15028.80028.3232,325,534
Jan 18, 201928.00028.40028.00028.40027.9302,717,190
Jan 17, 201928.35028.35027.95028.20027.7333,854,726
Jan 16, 201927.60028.20027.50028.20027.7333,055,250
Jan 15, 201927.20027.70027.10027.70027.2423,254,957
Jan 14, 201926.90027.20026.80027.10026.6522,048,200
Jan 11, 201926.85027.00026.35026.80026.3576,702,741
Jan 10, 201926.95027.15026.80026.90026.4553,194,021
Jan 09, 201927.55027.55026.95027.10026.6524,930,569
Jan 08, 201927.00027.45027.00027.45026.9962,347,408
Jan 07, 201928.05028.10026.85026.95026.5043,195,126
Jan 04, 201927.40028.00027.20028.00027.5371,516,547
Jan 03, 201927.40027.65027.20027.40026.947835,430
Jan 02, 201927.50027.60026.90027.25026.7991,107,260
Dec 31, 201827.70027.75027.35027.50027.045878,752
Dec 28, 201827.00027.75027.00027.75027.2911,644,282
Dec 27, 201827.55027.85026.95026.95026.5043,125,959
Dec 24, 201827.60028.00027.45027.80027.340712,616
Dec 21, 201827.50027.90027.25027.60027.1432,703,499
Dec 20, 201827.55027.55027.15027.50027.0452,544,243
Dec 19, 201827.65028.05027.25027.65027.1932,459,091
Dec 18, 201827.80028.10027.50027.50027.0452,766,973
Dec 17, 201828.40028.45028.05028.15027.6842,856,647
Dec 14, 201829.20029.20028.45028.60028.1271,733,264
Dec 13, 201829.00029.00028.45028.80028.3231,786,257
Dec 12, 201828.15028.30027.90028.10027.6352,075,295
Dec 11, 201827.80028.10027.65027.85027.3891,612,364
Dec 10, 201828.70028.85027.60027.60027.1432,162,295
Dec 07, 201829.45029.50028.80028.95028.4712,466,047
Dec 06, 201828.00028.25027.70028.15027.6841,859,064
Dec 05, 201828.30028.45027.85028.10027.635964,210
Dec 04, 201828.95028.95028.45028.60028.1271,799,431
Dec 03, 201827.50028.35027.50028.35027.8812,780,080
Nov 30, 201827.60028.00027.25027.25026.7996,778,028
Nov 29, 201828.05028.10027.45027.60027.1433,002,446
Nov 28, 201828.00028.05027.45028.05027.5863,001,943
Nov 27, 201828.05028.10027.75027.85027.3892,386,801
Nov 26, 201828.00029.00028.00028.25027.7831,601,860
Nov 23, 201828.25028.40027.95028.00027.5371,445,127
Nov 22, 201828.75028.95028.40028.45027.9791,778,056
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...