Skip to content
HKSE stocks: 258Advancing: 85Declining: 170Currency: HKD
Open Tradzy

Swire Properties Limited (1972) Price History

Daily open, high, low, close and volume for Swire Properties Limited (1972) from 2025-10-16 to 2026-10-16, newest first.

‹ 1972 price and chart
DateOpenHighLowCloseVolume
2026-10-16HKD 24.42HKD 24.64HKD 24.28HKD 24.441,658,213
2026-10-15HKD 24.42HKD 24.60HKD 24.06HKD 24.422,773,764
2026-10-14HKD 24.70HKD 24.72HKD 24.24HKD 24.442,336,497
2026-10-13HKD 24.16HKD 24.76HKD 24.16HKD 24.701,750,434
2026-10-12HKD 24.56HKD 24.56HKD 24.08HKD 24.30915,714
2026-10-09HKD 23.86HKD 24.62HKD 22.80HKD 24.443,665,940
2026-10-08HKD 23.50HKD 24.32HKD 23.50HKD 23.863,615,657
2026-10-07HKD 23.76HKD 24.00HKD 23.70HKD 23.961,972,268
2026-10-06HKD 24.08HKD 24.08HKD 23.64HKD 23.763,356,156
2026-10-05HKD 24.04HKD 24.16HKD 23.42HKD 23.761,738,792
2026-10-02HKD 24.00HKD 24.58HKD 23.90HKD 24.042,384,876
2026-09-30HKD 24.58HKD 24.58HKD 24.32HKD 24.362,364,429
2026-09-29HKD 24.16HKD 24.60HKD 24.16HKD 24.543,481,837
2026-09-28HKD 24.40HKD 24.52HKD 24.26HKD 24.32737,666
2026-09-25HKD 24.30HKD 24.38HKD 23.96HKD 24.322,001,564
2026-09-24HKD 24.46HKD 24.60HKD 24.32HKD 24.541,669,360
2026-09-23HKD 24.50HKD 24.60HKD 24.24HKD 24.501,804,118
2026-09-22HKD 24.18HKD 24.64HKD 24.10HKD 24.402,210,778
2026-09-21HKD 24.32HKD 24.48HKD 24.02HKD 24.441,685,133
2026-09-18HKD 23.70HKD 24.46HKD 23.70HKD 24.325,912,003
2026-09-17HKD 23.84HKD 23.92HKD 23.42HKD 23.923,292,287
2026-09-16HKD 23.96HKD 24.00HKD 23.60HKD 24.001,788,980
2026-09-15HKD 24.30HKD 24.42HKD 23.82HKD 24.002,011,800
2026-09-14HKD 24.40HKD 24.46HKD 24.10HKD 24.301,688,076
2026-09-11HKD 24.38HKD 24.56HKD 24.10HKD 24.402,019,628
2026-09-10HKD 24.60HKD 24.90HKD 24.38HKD 24.641,866,969
2026-09-09HKD 24.88HKD 24.88HKD 24.36HKD 24.842,669,014
2026-09-08HKD 24.42HKD 24.80HKD 24.38HKD 24.761,989,399
2026-09-07HKD 24.30HKD 24.72HKD 24.30HKD 24.421,092,691
2026-09-04HKD 24.10HKD 24.96HKD 24.10HKD 24.763,148,936
2026-09-03HKD 23.92HKD 24.38HKD 23.92HKD 24.122,610,244
2026-09-02HKD 23.70HKD 24.00HKD 23.26HKD 24.001,491,562
2026-09-01HKD 23.90HKD 24.14HKD 23.76HKD 24.061,446,777
2026-08-31HKD 24.52HKD 25.02HKD 23.78HKD 23.984,400,472
2026-08-28HKD 24.50HKD 25.14HKD 24.30HKD 24.52767,104
2026-08-27HKD 24.84HKD 24.92HKD 24.52HKD 24.681,061,720
2026-08-26HKD 25.10HKD 25.10HKD 24.50HKD 24.841,564,535
2026-08-25HKD 25.26HKD 25.38HKD 24.94HKD 24.962,275,882
2026-08-24HKD 25.40HKD 25.58HKD 25.20HKD 25.262,145,658
2026-08-21HKD 25.08HKD 25.70HKD 25.08HKD 25.402,387,882
2026-08-20HKD 24.80HKD 25.16HKD 24.66HKD 25.082,815,076
2026-08-19HKD 24.16HKD 24.86HKD 24.14HKD 24.604,156,103
2026-08-18HKD 24.24HKD 24.34HKD 23.88HKD 24.162,073,092
2026-08-17HKD 23.64HKD 24.38HKD 23.62HKD 24.262,974,024
2026-08-14HKD 23.94HKD 23.98HKD 23.54HKD 23.661,219,922
2026-08-13HKD 23.80HKD 24.06HKD 23.76HKD 24.001,614,834
2026-08-12HKD 23.96HKD 24.12HKD 23.70HKD 24.082,360,749
2026-08-11HKD 24.40HKD 24.40HKD 23.68HKD 23.921,869,342
2026-08-10HKD 23.50HKD 24.20HKD 23.40HKD 24.042,359,140
2026-08-07HKD 23.18HKD 23.42HKD 22.84HKD 23.382,698,174
2026-08-06HKD 24.00HKD 24.00HKD 22.76HKD 23.007,534,041
2026-08-05HKD 24.06HKD 24.18HKD 23.54HKD 24.001,993,778
2026-08-04HKD 24.40HKD 24.40HKD 23.60HKD 24.042,381,015
2026-08-03HKD 23.90HKD 24.10HKD 23.66HKD 23.862,509,618
2026-07-31HKD 23.94HKD 24.20HKD 23.60HKD 23.902,431,870
2026-07-30HKD 23.76HKD 24.28HKD 23.56HKD 24.223,157,255
2026-07-29HKD 23.44HKD 23.80HKD 23.16HKD 23.765,006,396
2026-07-28HKD 23.44HKD 23.62HKD 23.18HKD 23.461,596,878
2026-07-27HKD 22.50HKD 23.58HKD 22.50HKD 23.442,945,116
2026-07-24HKD 22.60HKD 22.60HKD 22.14HKD 22.503,458,572
2026-07-23HKD 22.40HKD 22.86HKD 22.24HKD 22.722,561,090
2026-07-22HKD 22.48HKD 22.48HKD 22.14HKD 22.281,965,301
2026-07-21HKD 22.10HKD 22.48HKD 21.92HKD 22.402,157,048
2026-07-20HKD 22.28HKD 22.28HKD 21.72HKD 22.181,926,152
2026-07-17HKD 22.00HKD 22.66HKD 21.90HKD 22.283,011,014
2026-07-16HKD 22.10HKD 22.50HKD 21.98HKD 22.165,894,111
2026-07-15HKD 21.28HKD 21.76HKD 21.12HKD 21.722,814,235
2026-07-14HKD 21.10HKD 21.20HKD 20.70HKD 21.201,599,398
2026-07-13HKD 21.16HKD 21.30HKD 20.94HKD 21.16934,628
2026-07-10HKD 20.84HKD 21.42HKD 20.64HKD 21.18888,851
2026-07-09HKD 21.20HKD 21.28HKD 20.86HKD 20.902,032,859
2026-07-08HKD 20.86HKD 21.42HKD 20.80HKD 21.202,288,495
2026-07-07HKD 21.16HKD 21.18HKD 20.78HKD 20.90928,423
2026-07-06HKD 21.06HKD 21.48HKD 21.00HKD 21.181,793,934
2026-07-03HKD 20.50HKD 21.18HKD 20.50HKD 21.082,702,189
2026-07-02HKD 20.50HKD 20.76HKD 20.22HKD 20.402,368,763
2026-06-30HKD 20.56HKD 20.90HKD 20.18HKD 20.544,385,660
2026-06-29HKD 20.56HKD 20.90HKD 20.42HKD 20.642,886,836
2026-06-26HKD 20.94HKD 21.30HKD 20.44HKD 20.703,200,080
2026-06-25HKD 20.72HKD 21.28HKD 20.62HKD 21.005,944,411
2026-06-24HKD 20.40HKD 20.84HKD 20.20HKD 20.525,748,951
2026-06-23HKD 20.40HKD 20.68HKD 20.08HKD 20.442,025,072
2026-06-22HKD 20.52HKD 20.76HKD 20.20HKD 20.526,518,579
2026-06-18HKD 20.50HKD 21.16HKD 19.90HKD 21.1613,410,802
2026-06-17HKD 21.20HKD 21.24HKD 20.52HKD 20.664,119,843
2026-06-16HKD 21.60HKD 21.66HKD 21.02HKD 21.222,781,692
2026-06-15HKD 21.70HKD 22.26HKD 21.52HKD 21.661,236,561
2026-06-12HKD 21.22HKD 21.84HKD 21.22HKD 21.683,939,329
2026-06-11HKD 21.48HKD 21.74HKD 21.20HKD 21.422,623,732
2026-06-10HKD 21.60HKD 21.68HKD 21.02HKD 21.483,452,031
2026-06-09HKD 21.54HKD 21.72HKD 21.38HKD 21.664,182,889
2026-06-08HKD 21.40HKD 21.66HKD 20.96HKD 21.643,912,358
2026-06-05HKD 22.30HKD 22.40HKD 21.34HKD 21.547,796,189
2026-06-04HKD 22.42HKD 22.42HKD 21.98HKD 22.143,686,554
2026-06-03HKD 22.76HKD 22.90HKD 22.38HKD 22.542,112,413
2026-06-02HKD 22.60HKD 22.98HKD 22.18HKD 22.683,185,233
2026-06-01HKD 22.50HKD 22.76HKD 22.14HKD 22.603,783,561
2026-05-29HKD 22.80HKD 23.16HKD 22.18HKD 22.245,349,193
2026-05-28HKD 23.00HKD 23.16HKD 22.38HKD 22.744,070,309
2026-05-27HKD 23.00HKD 23.40HKD 22.82HKD 23.043,593,310
2026-05-26HKD 23.56HKD 23.86HKD 23.10HKD 23.182,658,449
2026-05-22HKD 23.56HKD 24.00HKD 23.56HKD 23.741,857,523
2026-05-21HKD 23.80HKD 23.82HKD 23.52HKD 23.621,945,173
2026-05-20HKD 23.28HKD 23.82HKD 23.22HKD 23.644,166,906
2026-05-19HKD 23.76HKD 23.80HKD 23.30HKD 23.402,790,177
2026-05-18HKD 24.30HKD 24.30HKD 23.46HKD 23.884,613,020
2026-05-15HKD 24.68HKD 24.78HKD 24.16HKD 24.402,583,188
2026-05-14HKD 24.54HKD 24.90HKD 24.44HKD 24.681,462,419
2026-05-13HKD 24.78HKD 24.94HKD 24.54HKD 24.562,094,793
2026-05-12HKD 25.58HKD 25.70HKD 25.00HKD 25.062,082,278
2026-05-11HKD 24.76HKD 26.00HKD 24.72HKD 25.422,845,220
2026-05-08HKD 25.24HKD 25.36HKD 24.56HKD 25.004,997,048
2026-05-07HKD 25.34HKD 25.76HKD 25.12HKD 25.325,680,382
2026-05-06HKD 25.18HKD 25.30HKD 24.66HKD 25.302,867,007
2026-05-05HKD 25.02HKD 25.28HKD 24.64HKD 24.982,522,865
2026-05-04HKD 25.50HKD 25.50HKD 24.80HKD 25.021,422,794
2026-04-30HKD 25.00HKD 25.38HKD 24.80HKD 25.002,929,287
2026-04-29HKD 25.12HKD 25.28HKD 24.68HKD 25.245,010,717
2026-04-28HKD 25.20HKD 25.20HKD 24.56HKD 24.703,544,958
2026-04-27HKD 24.90HKD 25.10HKD 24.38HKD 24.621,938,183
2026-04-24HKD 25.50HKD 25.50HKD 24.50HKD 24.902,937,405
2026-04-23HKD 25.00HKD 25.12HKD 24.70HKD 24.842,459,272
2026-04-22HKD 25.16HKD 25.62HKD 24.24HKD 25.042,532,975
2026-04-21HKD 25.00HKD 25.80HKD 24.78HKD 25.184,787,285
2026-04-20HKD 24.64HKD 25.10HKD 24.56HKD 25.023,418,556
2026-04-17HKD 24.96HKD 25.08HKD 24.64HKD 25.063,703,943
2026-04-16HKD 24.38HKD 24.98HKD 24.38HKD 24.881,826,650
2026-04-15HKD 24.84HKD 24.98HKD 24.60HKD 24.742,456,601
2026-04-14HKD 24.74HKD 24.84HKD 24.36HKD 24.642,053,880
2026-04-13HKD 24.54HKD 24.80HKD 24.22HKD 24.742,175,804
2026-04-10HKD 24.74HKD 25.44HKD 24.58HKD 24.943,406,984
2026-04-09HKD 24.40HKD 24.84HKD 24.12HKD 24.583,834,663
2026-04-08HKD 24.00HKD 24.44HKD 23.34HKD 24.247,028,006
2026-04-02HKD 23.20HKD 23.50HKD 22.58HKD 22.982,523,298
2026-04-01HKD 23.00HKD 23.50HKD 23.00HKD 23.202,058,232
2026-03-31HKD 23.00HKD 23.46HKD 22.58HKD 22.743,857,808
2026-03-30HKD 23.08HKD 23.90HKD 23.08HKD 23.622,409,255
2026-03-27HKD 23.62HKD 24.12HKD 23.56HKD 23.763,656,680
2026-03-26HKD 24.60HKD 24.60HKD 23.88HKD 23.983,946,518
2026-03-25HKD 24.80HKD 24.84HKD 24.18HKD 24.342,472,177
2026-03-24HKD 23.88HKD 24.38HKD 23.50HKD 24.303,903,738
2026-03-23HKD 23.26HKD 23.70HKD 23.06HKD 23.285,053,617
2026-03-20HKD 24.50HKD 24.78HKD 23.82HKD 23.827,913,700
2026-03-19HKD 25.40HKD 25.40HKD 24.60HKD 24.782,664,189
2026-03-18HKD 24.80HKD 25.68HKD 24.60HKD 25.603,251,239
2026-03-17HKD 24.64HKD 25.16HKD 24.12HKD 24.762,523,400
2026-03-16HKD 24.38HKD 24.82HKD 24.02HKD 24.642,480,160
2026-03-13HKD 24.78HKD 25.38HKD 23.86HKD 24.524,162,444
2026-03-12HKD 24.76HKD 24.76HKD 23.82HKD 24.464,986,524
2026-03-11HKD 24.94HKD 25.16HKD 24.52HKD 24.762,579,727
2026-03-10HKD 24.80HKD 25.26HKD 24.74HKD 25.064,852,715
2026-03-09HKD 24.98HKD 24.98HKD 23.42HKD 24.306,235,871
2026-03-06HKD 25.30HKD 25.38HKD 25.08HKD 25.342,690,399
2026-03-05HKD 25.08HKD 26.14HKD 25.08HKD 25.502,591,453
2026-03-04HKD 24.94HKD 25.68HKD 24.82HKD 25.044,209,724
2026-03-03HKD 26.42HKD 26.82HKD 25.60HKD 25.824,999,323
2026-03-02HKD 27.00HKD 27.14HKD 26.22HKD 26.464,322,275
2026-02-27HKD 26.34HKD 27.18HKD 26.18HKD 27.006,746,539
2026-02-26HKD 26.62HKD 26.92HKD 26.28HKD 26.344,773,414
2026-02-25HKD 26.64HKD 26.82HKD 26.18HKD 26.483,964,817
2026-02-24HKD 25.90HKD 26.68HKD 25.84HKD 26.607,294,644
2026-02-23HKD 25.50HKD 26.10HKD 25.50HKD 26.044,301,335
2026-02-20HKD 25.04HKD 25.54HKD 24.92HKD 25.444,541,818
2026-02-16HKD 25.04HKD 25.04HKD 25.04HKD 25.040
2026-02-13HKD 25.18HKD 25.26HKD 25.00HKD 25.123,150,521
2026-02-12HKD 25.58HKD 25.68HKD 25.24HKD 25.483,958,314
2026-02-11HKD 25.80HKD 25.80HKD 25.32HKD 25.622,555,700
2026-02-10HKD 25.90HKD 25.98HKD 25.46HKD 25.805,465,284
2026-02-09HKD 24.64HKD 25.84HKD 24.60HKD 25.807,112,132
2026-02-06HKD 25.00HKD 25.00HKD 23.96HKD 24.648,052,818
2026-02-05HKD 24.14HKD 24.82HKD 24.06HKD 24.784,985,862
2026-02-04HKD 23.56HKD 24.16HKD 23.56HKD 24.083,181,209
2026-02-03HKD 23.50HKD 23.96HKD 23.30HKD 23.861,897,018
2026-02-02HKD 23.54HKD 23.54HKD 22.90HKD 23.225,699,287
2026-01-30HKD 23.46HKD 23.72HKD 23.26HKD 23.725,115,801
2026-01-29HKD 23.70HKD 23.70HKD 23.30HKD 23.486,167,904
2026-01-28HKD 23.20HKD 23.90HKD 23.20HKD 23.743,736,809
2026-01-27HKD 23.32HKD 23.54HKD 22.82HKD 23.204,580,851
2026-01-26HKD 23.06HKD 23.36HKD 22.68HKD 23.203,784,152
2026-01-23HKD 23.36HKD 23.96HKD 23.04HKD 23.102,505,498
2026-01-22HKD 23.10HKD 23.50HKD 22.84HKD 23.366,029,429
2026-01-21HKD 23.00HKD 23.28HKD 22.96HKD 23.142,604,735
2026-01-20HKD 22.70HKD 23.22HKD 22.70HKD 23.223,416,789
2026-01-19HKD 23.04HKD 23.12HKD 22.68HKD 22.943,278,200
2026-01-16HKD 22.76HKD 23.26HKD 22.68HKD 23.047,152,972
2026-01-15HKD 22.06HKD 22.74HKD 22.04HKD 22.745,959,895
2026-01-14HKD 22.36HKD 22.76HKD 21.72HKD 22.069,086,305
2026-01-13HKD 22.24HKD 22.60HKD 22.08HKD 22.367,369,393
2026-01-12HKD 21.56HKD 22.34HKD 21.46HKD 22.1810,443,030
2026-01-09HKD 21.14HKD 21.58HKD 21.02HKD 21.425,577,885
2026-01-08HKD 21.34HKD 21.48HKD 21.14HKD 21.206,861,429
2026-01-07HKD 21.04HKD 21.54HKD 21.04HKD 21.362,462,350
2026-01-06HKD 20.80HKD 21.46HKD 20.80HKD 21.063,499,387
2026-01-05HKD 21.04HKD 21.18HKD 20.70HKD 20.862,655,416
2026-01-02HKD 20.94HKD 21.16HKD 20.88HKD 21.161,636,525
2025-12-31HKD 20.98HKD 20.98HKD 20.98HKD 20.980
2025-12-30HKD 20.86HKD 21.14HKD 20.76HKD 20.921,554,794
2025-12-29HKD 21.10HKD 21.22HKD 20.78HKD 20.941,163,463
2025-12-24HKD 21.04HKD 21.04HKD 21.04HKD 21.040
2025-12-23HKD 20.94HKD 21.16HKD 20.90HKD 21.102,318,635
2025-12-22HKD 21.20HKD 21.24HKD 20.92HKD 21.003,093,019
2025-12-19HKD 20.94HKD 21.44HKD 20.94HKD 21.205,980,401
2025-12-18HKD 20.86HKD 21.36HKD 20.74HKD 21.062,790,085
2025-12-17HKD 21.10HKD 21.10HKD 20.82HKD 21.001,905,021
2025-12-16HKD 21.24HKD 21.24HKD 21.00HKD 21.123,342,293
2025-12-15HKD 21.34HKD 21.56HKD 21.16HKD 21.242,273,142
2025-12-12HKD 21.16HKD 21.62HKD 21.12HKD 21.445,524,516
2025-12-11HKD 21.16HKD 21.34HKD 21.04HKD 21.104,019,421
2025-12-10HKD 21.02HKD 21.22HKD 20.94HKD 21.063,448,562
2025-12-09HKD 21.16HKD 21.16HKD 20.94HKD 21.023,121,468
2025-12-08HKD 21.10HKD 21.20HKD 20.92HKD 21.102,923,835
2025-12-05HKD 21.40HKD 21.40HKD 21.04HKD 21.121,906,658
2025-12-04HKD 21.48HKD 21.58HKD 21.22HKD 21.303,928,650
2025-12-03HKD 21.78HKD 21.82HKD 21.38HKD 21.481,836,782
2025-12-02HKD 21.12HKD 21.90HKD 21.12HKD 21.805,445,348
2025-12-01HKD 21.36HKD 21.52HKD 20.94HKD 21.107,529,010
2025-11-28HKD 21.92HKD 21.92HKD 21.28HKD 21.363,992,335
2025-11-27HKD 21.96HKD 22.36HKD 21.94HKD 22.005,587,149
2025-11-26HKD 21.90HKD 22.10HKD 21.82HKD 21.944,583,724
2025-11-25HKD 21.94HKD 22.24HKD 21.80HKD 21.903,516,272
2025-11-24HKD 21.74HKD 22.10HKD 21.54HKD 22.003,423,742
2025-11-21HKD 21.94HKD 21.94HKD 21.56HKD 21.723,409,093
2025-11-20HKD 22.06HKD 22.42HKD 21.92HKD 22.043,288,679
2025-11-19HKD 22.30HKD 22.42HKD 21.90HKD 22.021,505,048
2025-11-18HKD 22.56HKD 22.58HKD 22.02HKD 22.103,228,787
2025-11-17HKD 22.34HKD 22.76HKD 22.34HKD 22.604,366,944
2025-11-14HKD 22.76HKD 23.02HKD 22.62HKD 22.702,898,259
2025-11-13HKD 22.80HKD 23.02HKD 22.68HKD 22.907,222,825
2025-11-12HKD 22.04HKD 23.00HKD 22.00HKD 22.828,740,225
2025-11-11HKD 21.90HKD 22.00HKD 21.52HKD 21.924,702,611
2025-11-10HKD 21.70HKD 22.08HKD 21.70HKD 22.024,864,309
2025-11-07HKD 21.50HKD 21.82HKD 21.50HKD 21.722,340,959
2025-11-06HKD 21.90HKD 22.06HKD 21.56HKD 21.662,656,522
2025-11-05HKD 21.98HKD 21.98HKD 21.42HKD 21.803,570,415
2025-11-04HKD 21.58HKD 22.02HKD 21.50HKD 21.984,072,148
2025-11-03HKD 21.10HKD 21.62HKD 21.10HKD 21.582,926,014
2025-10-31HKD 21.18HKD 21.52HKD 21.04HKD 21.202,252,848
2025-10-30HKD 22.22HKD 22.22HKD 21.30HKD 21.382,696,180
2025-10-28HKD 21.50HKD 21.84HKD 21.50HKD 21.802,061,985
2025-10-27HKD 21.72HKD 21.78HKD 21.42HKD 21.501,400,169
2025-10-24HKD 21.26HKD 21.70HKD 21.26HKD 21.642,782,307
2025-10-23HKD 21.30HKD 21.50HKD 21.02HKD 21.284,781,450
2025-10-22HKD 21.30HKD 21.60HKD 21.16HKD 21.445,236,302
2025-10-21HKD 21.96HKD 22.20HKD 21.48HKD 21.502,185,978
2025-10-20HKD 21.30HKD 22.00HKD 21.30HKD 21.961,150,846
2025-10-17HKD 21.36HKD 21.74HKD 21.24HKD 21.462,591,134
2025-10-16HKD 21.76HKD 22.12HKD 21.28HKD 21.502,206,305