Other OTC - Delayed Quote USD

Swire Properties Limited (SWPFF)

1.9150 0.0000 (0.00%)
At close: April 16 at 10:30 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.9150 1.9150 1.9150 1.9150 1.9150 -
Apr 25, 2024 1.9150 1.9150 1.9150 1.9150 1.9150 -
Apr 24, 2024 1.9150 1.9150 1.9150 1.9150 1.9150 22,600
Apr 23, 2024 1.9150 1.9150 1.9150 1.9150 1.9150 -
Apr 22, 2024 1.9150 1.9150 1.9150 1.9150 1.9150 -
Apr 19, 2024 1.9150 1.9150 1.9150 1.9150 1.9150 -
Apr 18, 2024 1.9150 1.9150 1.9150 1.9150 1.9150 -
Apr 17, 2024 1.9150 1.9150 1.9150 1.9150 1.9150 -
Apr 16, 2024 1.9150 1.9150 1.9150 1.9150 1.9150 500
Apr 15, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
Apr 12, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
Apr 11, 2024 1.9500 2.0100 1.9500 2.0100 2.0100 5,000
Apr 10, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Apr 9, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Apr 8, 2024 2.0200 2.0600 2.0200 2.0600 2.0600 1,000
Apr 5, 2024 1.9650 1.9650 1.9650 1.9650 1.9650 11,300
Apr 4, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Apr 3, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 4,800
Apr 2, 2024 0.0920 Dividend
Apr 2, 2024 2.0700 2.0700 2.0700 2.0700 2.0700 -
Apr 1, 2024 2.0700 2.0700 2.0700 2.0700 1.9780 -
Mar 28, 2024 2.0700 2.0700 2.0700 2.0700 1.9780 -
Mar 27, 2024 2.0700 2.0700 2.0700 2.0700 1.9780 -
Mar 26, 2024 2.0700 2.0700 2.0700 2.0700 1.9780 -
Mar 25, 2024 2.0700 2.0700 2.0700 2.0700 1.9780 500
Mar 22, 2024 2.0950 2.0950 2.0950 2.0950 2.0019 7,300
Mar 21, 2024 2.1000 2.1000 2.1000 2.1000 2.0067 21,000
Mar 20, 2024 2.0300 2.0300 2.0300 2.0300 1.9398 -
Mar 19, 2024 2.0300 2.0300 2.0300 2.0300 1.9398 28,000
Mar 18, 2024 2.0300 2.0300 2.0300 2.0300 1.9398 -
Mar 15, 2024 2.0300 2.0300 2.0300 2.0300 1.9398 -
Mar 14, 2024 2.0300 2.0300 2.0300 2.0300 1.9398 -
Mar 13, 2024 2.0300 2.0300 2.0300 2.0300 1.9398 -
Mar 12, 2024 2.0300 2.0300 2.0300 2.0300 1.9398 -
Mar 11, 2024 2.0300 2.0300 2.0300 2.0300 1.9398 -
Mar 8, 2024 2.0300 2.0300 2.0300 2.0300 1.9398 -
Mar 7, 2024 2.0300 2.0300 2.0300 2.0300 1.9398 -
Mar 6, 2024 2.0300 2.0300 2.0300 2.0300 1.9398 -
Mar 5, 2024 2.0300 2.0300 2.0300 2.0300 1.9398 -
Mar 4, 2024 2.0300 2.0300 2.0300 2.0300 1.9398 100
Mar 1, 2024 2.0300 2.0300 2.0300 2.0300 1.9398 34,000
Feb 29, 2024 1.9700 1.9700 1.9700 1.9700 1.8824 -
Feb 28, 2024 2.0350 2.0350 1.9700 1.9700 1.8824 1,100
Feb 27, 2024 2.0700 2.0700 2.0700 2.0700 1.9780 -
Feb 26, 2024 2.0700 2.0700 2.0700 2.0700 1.9780 -
Feb 23, 2024 2.0700 2.0700 2.0700 2.0700 1.9780 -
Feb 22, 2024 2.0700 2.0700 2.0700 2.0700 1.9780 -
Feb 21, 2024 2.0700 2.0700 2.0700 2.0700 1.9780 -
Feb 20, 2024 1.9100 2.0700 1.9100 2.0700 1.9780 5,300
Feb 16, 2024 1.9050 1.9050 1.9050 1.9050 1.8203 -
Feb 15, 2024 1.9050 1.9050 1.9050 1.9050 1.8203 -
Feb 14, 2024 1.9050 1.9050 1.9050 1.9050 1.8203 -
Feb 13, 2024 1.9050 1.9050 1.9050 1.9050 1.8203 -
Feb 12, 2024 1.9050 1.9050 1.9050 1.9050 1.8203 -
Feb 9, 2024 1.9050 1.9050 1.9050 1.9050 1.8203 30,600
Feb 8, 2024 1.8700 1.8700 1.8700 1.8700 1.7869 -
Feb 7, 2024 1.8700 1.8700 1.8700 1.8700 1.7869 -
Feb 6, 2024 1.8700 1.8700 1.8700 1.8700 1.7869 -
Feb 5, 2024 1.8700 1.8700 1.8700 1.8700 1.7869 -
Feb 2, 2024 1.8700 1.8700 1.8700 1.8700 1.7869 -
Feb 1, 2024 1.8700 1.8700 1.8700 1.8700 1.7869 -
Jan 31, 2024 1.8700 1.8700 1.8700 1.8700 1.7869 12,100
Jan 30, 2024 1.9000 1.9000 1.9000 1.9000 1.8156 -
Jan 29, 2024 1.9000 1.9000 1.9000 1.9000 1.8156 -
Jan 26, 2024 1.9000 1.9000 1.9000 1.9000 1.8156 -
Jan 25, 2024 2.0000 2.0000 1.9000 1.9000 1.8156 24,300
Jan 24, 2024 1.9300 1.9300 1.9300 1.9300 1.8442 -
Jan 23, 2024 1.9300 1.9300 1.9300 1.9300 1.8442 -
Jan 22, 2024 1.9300 1.9300 1.9300 1.9300 1.8442 -
Jan 19, 2024 1.9300 1.9300 1.9300 1.9300 1.8442 -
Jan 18, 2024 1.9300 1.9300 1.9300 1.9300 1.8442 32,200
Jan 17, 2024 1.9300 1.9300 1.9300 1.9300 1.8442 -
Jan 16, 2024 1.9300 1.9300 1.9300 1.9300 1.8442 -
Jan 12, 2024 1.9300 1.9300 1.9300 1.9300 1.8442 -
Jan 11, 2024 1.9300 1.9300 1.9300 1.9300 1.8442 -
Jan 10, 2024 1.9300 1.9300 1.9300 1.9300 1.8442 -
Jan 9, 2024 1.9300 1.9300 1.9300 1.9300 1.8442 -
Jan 8, 2024 1.9300 1.9300 1.9300 1.9300 1.8442 3,200
Jan 5, 2024 1.9850 1.9850 1.9850 1.9850 1.8968 15,600
Jan 4, 2024 1.9300 1.9300 1.9300 1.9300 1.8442 -
Jan 3, 2024 1.9300 1.9300 1.9300 1.9300 1.8442 -
Jan 2, 2024 1.9300 1.9300 1.9300 1.9300 1.8442 400
Dec 29, 2023 1.9300 1.9300 1.9300 1.9300 1.8442 -
Dec 28, 2023 1.9300 1.9300 1.9300 1.9300 1.8442 -
Dec 27, 2023 1.9300 1.9300 1.9300 1.9300 1.8442 100
Dec 26, 2023 1.9600 1.9600 1.9600 1.9600 1.8729 -
Dec 22, 2023 1.9600 1.9600 1.9600 1.9600 1.8729 -
Dec 21, 2023 1.9600 1.9600 1.9600 1.9600 1.8729 -
Dec 20, 2023 1.9600 1.9600 1.9600 1.9600 1.8729 10,100
Dec 19, 2023 1.9700 2.0500 1.9700 2.0500 1.9589 300
Dec 18, 2023 1.9900 1.9900 1.9900 1.9900 1.9016 -
Dec 15, 2023 1.9900 1.9900 1.9900 1.9900 1.9016 20,700
Dec 14, 2023 1.8800 1.8800 1.8800 1.8800 1.7964 105,400
Dec 13, 2023 1.9515 1.9515 1.9515 1.9515 1.8648 -
Dec 12, 2023 1.9185 1.9515 1.9185 1.9515 1.8648 38,200
Dec 11, 2023 1.9800 1.9800 1.9800 1.9800 1.8920 -
Dec 8, 2023 1.9800 1.9800 1.9800 1.9800 1.8920 -
Dec 7, 2023 1.9800 1.9800 1.9800 1.9800 1.8920 -
Dec 6, 2023 1.9800 1.9800 1.9800 1.9800 1.8920 -
Dec 5, 2023 1.9800 1.9800 1.9800 1.9800 1.8920 -
Dec 4, 2023 1.9800 1.9800 1.9800 1.9800 1.8920 -
Dec 1, 2023 1.9800 1.9800 1.9800 1.9800 1.8920 -
Nov 30, 2023 1.9800 1.9800 1.9800 1.9800 1.8920 2,000
Nov 29, 2023 1.9800 1.9800 1.9800 1.9800 1.8920 600
Nov 28, 2023 2.0450 2.0450 2.0450 2.0450 1.9541 -
Nov 27, 2023 2.0450 2.0450 2.0450 2.0450 1.9541 -
Nov 24, 2023 2.0450 2.0450 2.0450 2.0450 1.9541 -
Nov 22, 2023 2.0450 2.0450 2.0450 2.0450 1.9541 -
Nov 21, 2023 2.0450 2.0450 2.0450 2.0450 1.9541 8,600
Nov 20, 2023 1.9200 1.9200 1.9200 1.9200 1.8347 -
Nov 17, 2023 1.9200 1.9200 1.9200 1.9200 1.8347 -
Nov 16, 2023 1.9200 1.9200 1.9200 1.9200 1.8347 -
Nov 15, 2023 1.9200 1.9200 1.9200 1.9200 1.8347 -
Nov 14, 2023 1.9200 1.9200 1.9200 1.9200 1.8347 800
Nov 13, 2023 1.9300 1.9300 1.9300 1.9300 1.8442 -
Nov 10, 2023 1.9300 1.9300 1.9300 1.9300 1.8442 -
Nov 9, 2023 1.9300 1.9300 1.9300 1.9300 1.8442 400
Nov 8, 2023 2.0500 2.0500 2.0500 2.0500 1.9589 -
Nov 7, 2023 2.0500 2.0500 2.0500 2.0500 1.9589 121,600
Nov 6, 2023 2.0500 2.0500 2.0500 2.0500 1.9589 -
Nov 3, 2023 2.0500 2.0500 2.0500 2.0500 1.9589 100
Nov 2, 2023 2.0850 2.0850 2.0850 2.0850 1.9923 -
Nov 1, 2023 2.0850 2.0850 2.0850 2.0850 1.9923 49,800
Oct 31, 2023 2.0850 2.0850 2.0850 2.0850 1.9923 -
Oct 30, 2023 2.0850 2.0850 2.0850 2.0850 1.9923 -
Oct 27, 2023 2.0850 2.0850 2.0850 2.0850 1.9923 -
Oct 26, 2023 2.0850 2.0850 2.0850 2.0850 1.9923 60,600
Oct 25, 2023 2.0850 2.0850 2.0850 2.0850 1.9923 -
Oct 24, 2023 2.0850 2.0850 2.0850 2.0850 1.9923 -
Oct 23, 2023 2.0850 2.0850 2.0850 2.0850 1.9923 -
Oct 20, 2023 2.0850 2.0850 2.0850 2.0850 1.9923 -
Oct 19, 2023 2.0850 2.0850 2.0850 2.0850 1.9923 -
Oct 18, 2023 2.0850 2.0850 2.0850 2.0850 1.9923 -
Oct 17, 2023 2.0850 2.0850 2.0850 2.0850 1.9923 -
Oct 16, 2023 2.0850 2.0850 2.0850 2.0850 1.9923 -
Oct 13, 2023 2.0850 2.0850 2.0850 2.0850 1.9923 -
Oct 12, 2023 2.0850 2.0850 2.0850 2.0850 1.9923 -
Oct 11, 2023 2.0850 2.0850 2.0850 2.0850 1.9923 -
Oct 10, 2023 2.0850 2.0850 2.0850 2.0850 1.9923 200
Oct 9, 2023 2.0800 2.0800 2.0800 2.0800 1.9876 -
Oct 6, 2023 2.0800 2.0800 2.0800 2.0800 1.9876 4,600
Oct 5, 2023 2.0800 2.0800 2.0800 2.0800 1.9876 -
Oct 4, 2023 2.0800 2.0800 2.0800 2.0800 1.9876 -
Oct 3, 2023 2.0800 2.0800 2.0800 2.0800 1.9876 2,600
Oct 2, 2023 2.0800 2.0800 2.0800 2.0800 1.9876 -
Sep 29, 2023 2.0800 2.0800 2.0800 2.0800 1.9876 600
Sep 28, 2023 1.9700 1.9700 1.9700 1.9700 1.8824 143,000
Sep 27, 2023 1.9700 1.9700 1.9700 1.9700 1.8824 14,200
Sep 26, 2023 1.9700 1.9700 1.9700 1.9700 1.8824 -
Sep 25, 2023 1.9700 1.9700 1.9700 1.9700 1.8824 -
Sep 22, 2023 2.0300 2.0300 1.9700 1.9700 1.8824 73,100
Sep 21, 2023 2.0580 2.0580 2.0580 2.0580 1.9665 -
Sep 20, 2023 2.0580 2.0580 2.0580 2.0580 1.9665 -
Sep 19, 2023 2.0580 2.0580 2.0580 2.0580 1.9665 -
Sep 18, 2023 2.0580 2.0580 2.0580 2.0580 1.9665 -
Sep 15, 2023 2.0580 2.0580 2.0580 2.0580 1.9665 -
Sep 14, 2023 2.0580 2.0580 2.0580 2.0580 1.9665 -
Sep 13, 2023 2.0580 2.0580 2.0580 2.0580 1.9665 -
Sep 12, 2023 2.0580 2.0580 2.0580 2.0580 1.9665 -
Sep 11, 2023 2.0580 2.0580 2.0580 2.0580 1.9665 100
Sep 8, 2023 2.0860 2.0860 2.0860 2.0860 1.9933 -
Sep 7, 2023 2.0860 2.0860 2.0860 2.0860 1.9933 -
Sep 6, 2023 0.0420 Dividend
Sep 6, 2023 2.0860 2.0860 2.0860 2.0860 1.9933 -
Sep 5, 2023 2.0860 2.0860 2.0860 2.0860 1.9532 -
Sep 1, 2023 2.0860 2.0860 2.0860 2.0860 1.9532 -
Aug 31, 2023 2.0860 2.0860 2.0860 2.0860 1.9532 -
Aug 30, 2023 2.0860 2.0860 2.0860 2.0860 1.9532 -
Aug 29, 2023 2.0860 2.0860 2.0860 2.0860 1.9532 -
Aug 28, 2023 2.0860 2.0860 2.0860 2.0860 1.9532 -
Aug 25, 2023 2.0860 2.0860 2.0860 2.0860 1.9532 -
Aug 24, 2023 2.0860 2.0860 2.0860 2.0860 1.9532 -
Aug 23, 2023 2.0860 2.0860 2.0860 2.0860 1.9532 28,900
Aug 22, 2023 2.3700 2.3700 2.3700 2.3700 2.2191 -
Aug 21, 2023 2.3700 2.3700 2.3700 2.3700 2.2191 -
Aug 18, 2023 2.3700 2.3700 2.3700 2.3700 2.2191 -
Aug 17, 2023 2.3700 2.3700 2.3700 2.3700 2.2191 16,200
Aug 16, 2023 2.3700 2.3700 2.3700 2.3700 2.2191 91,600
Aug 15, 2023 2.3700 2.3700 2.3700 2.3700 2.2191 -
Aug 14, 2023 2.3700 2.3700 2.3700 2.3700 2.2191 -
Aug 11, 2023 2.3700 2.3700 2.3700 2.3700 2.2191 -
Aug 10, 2023 2.3700 2.3700 2.3700 2.3700 2.2191 -
Aug 9, 2023 2.3700 2.3700 2.3700 2.3700 2.2191 -
Aug 8, 2023 2.3700 2.3700 2.3700 2.3700 2.2191 -
Aug 7, 2023 2.3700 2.3700 2.3700 2.3700 2.2191 400
Aug 4, 2023 2.4650 2.4650 2.4650 2.4650 2.3080 -
Aug 3, 2023 2.4650 2.4650 2.4650 2.4650 2.3080 -
Aug 2, 2023 2.4650 2.4650 2.4650 2.4650 2.3080 -
Aug 1, 2023 2.4650 2.4650 2.4650 2.4650 2.3080 -
Jul 31, 2023 2.4650 2.4650 2.4650 2.4650 2.3080 -
Jul 28, 2023 2.4650 2.4650 2.4650 2.4650 2.3080 -
Jul 27, 2023 2.4650 2.4650 2.4650 2.4650 2.3080 -
Jul 26, 2023 2.4650 2.4650 2.4650 2.4650 2.3080 -
Jul 25, 2023 2.4650 2.4650 2.4650 2.4650 2.3080 -
Jul 24, 2023 2.4650 2.4650 2.4650 2.4650 2.3080 -
Jul 21, 2023 2.4650 2.4650 2.4650 2.4650 2.3080 -
Jul 20, 2023 2.4650 2.4650 2.4650 2.4650 2.3080 -
Jul 19, 2023 2.4650 2.4650 2.4650 2.4650 2.3080 -
Jul 18, 2023 2.4650 2.4650 2.4650 2.4650 2.3080 -
Jul 17, 2023 2.4650 2.4650 2.4650 2.4650 2.3080 -
Jul 14, 2023 2.4650 2.4650 2.4650 2.4650 2.3080 -
Jul 13, 2023 2.4650 2.4650 2.4650 2.4650 2.3080 -
Jul 12, 2023 2.4650 2.4650 2.4650 2.4650 2.3080 -
Jul 11, 2023 2.4650 2.4650 2.4650 2.4650 2.3080 -
Jul 10, 2023 2.4650 2.4650 2.4650 2.4650 2.3080 -
Jul 7, 2023 2.4650 2.4650 2.4650 2.4650 2.3080 -
Jul 6, 2023 2.4650 2.4650 2.4650 2.4650 2.3080 -
Jul 5, 2023 2.4650 2.4650 2.4650 2.4650 2.3080 -
Jul 3, 2023 2.4650 2.4650 2.4650 2.4650 2.3080 -
Jun 30, 2023 2.4650 2.4650 2.4650 2.4650 2.3080 200
Jun 29, 2023 2.4500 2.4500 2.4500 2.4500 2.2940 -
Jun 28, 2023 2.4500 2.4500 2.4500 2.4500 2.2940 91,600
Jun 27, 2023 2.4500 2.4500 2.4500 2.4500 2.2940 -
Jun 26, 2023 2.4500 2.4500 2.4500 2.4500 2.2940 -
Jun 23, 2023 2.4500 2.4500 2.4500 2.4500 2.2940 -
Jun 22, 2023 2.4500 2.4500 2.4500 2.4500 2.2940 -
Jun 21, 2023 2.4500 2.4500 2.4500 2.4500 2.2940 -
Jun 20, 2023 2.4500 2.4500 2.4500 2.4500 2.2940 -
Jun 16, 2023 2.4500 2.4500 2.4500 2.4500 2.2940 -
Jun 15, 2023 2.4500 2.4500 2.4500 2.4500 2.2940 -
Jun 14, 2023 2.4500 2.4500 2.4500 2.4500 2.2940 -
Jun 13, 2023 2.4500 2.4500 2.4500 2.4500 2.2940 -
Jun 12, 2023 2.4500 2.4500 2.4500 2.4500 2.2940 -
Jun 9, 2023 2.4500 2.4500 2.4500 2.4500 2.2940 -
Jun 8, 2023 2.4500 2.4500 2.4500 2.4500 2.2940 -
Jun 7, 2023 2.4500 2.4500 2.4500 2.4500 2.2940 400
Jun 6, 2023 2.7185 2.7185 2.7185 2.7185 2.5454 -
Jun 5, 2023 2.7185 2.7185 2.7185 2.7185 2.5454 -
Jun 2, 2023 2.7185 2.7185 2.7185 2.7185 2.5454 -
Jun 1, 2023 2.7185 2.7185 2.7185 2.7185 2.5454 -
May 31, 2023 2.7185 2.7185 2.7185 2.7185 2.5454 -
May 30, 2023 2.7185 2.7185 2.7185 2.7185 2.5454 -
May 26, 2023 2.7185 2.7185 2.7185 2.7185 2.5454 -
May 25, 2023 2.7185 2.7185 2.7185 2.7185 2.5454 -
May 24, 2023 2.7185 2.7185 2.7185 2.7185 2.5454 -
May 23, 2023 2.7185 2.7185 2.7185 2.7185 2.5454 -
May 22, 2023 2.7185 2.7185 2.7185 2.7185 2.5454 -
May 19, 2023 2.7185 2.7185 2.7185 2.7185 2.5454 14,200
May 18, 2023 2.7185 2.7185 2.7185 2.7185 2.5454 -
May 17, 2023 2.7185 2.7185 2.7185 2.7185 2.5454 -
May 16, 2023 2.7185 2.7185 2.7185 2.7185 2.5454 -
May 15, 2023 2.7185 2.7185 2.7185 2.7185 2.5454 -
May 12, 2023 2.7185 2.7185 2.7185 2.7185 2.5454 -
May 11, 2023 2.7185 2.7185 2.7185 2.7185 2.5454 -
May 10, 2023 2.7185 2.7185 2.7185 2.7185 2.5454 -
May 9, 2023 2.7185 2.7185 2.7185 2.7185 2.5454 -
May 8, 2023 2.7185 2.7185 2.7185 2.7185 2.5454 100
May 5, 2023 2.5800 2.5800 2.5800 2.5800 2.4157 -
May 4, 2023 2.5800 2.5800 2.5800 2.5800 2.4157 -
May 3, 2023 2.5800 2.5800 2.5800 2.5800 2.4157 -
May 2, 2023 2.5800 2.5800 2.5800 2.5800 2.4157 -
May 1, 2023 2.5800 2.5800 2.5800 2.5800 2.4157 -
Apr 28, 2023 2.5800 2.5800 2.5800 2.5800 2.4157 -
Apr 27, 2023 2.5800 2.5800 2.5800 2.5800 2.4157 -