HKSE - Delayed Quote HKD

Swire Properties Limited (1972.HK)

17.040
+0.380
+(2.28%)
At close: May 9 at 4:08:05 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 9, 202516.66017.10016.66017.04017.0404,464,031
May 8, 202516.46016.80016.38016.66016.6603,248,887
May 7, 202516.84017.08016.48016.58016.5807,322,969
May 6, 202517.06017.06016.44016.62016.6206,660,709
May 2, 202517.10017.18017.00017.06017.0601,987,865
Apr 30, 202516.74017.28016.70017.14017.1405,190,016
Apr 29, 202516.82017.06016.68016.86016.8603,344,600
Apr 28, 202516.38016.90016.28016.82016.8202,490,412
Apr 25, 202516.42016.86016.40016.50016.5003,402,247
Apr 24, 202516.34016.44016.14016.44016.4403,299,438
Apr 23, 202516.14016.46016.14016.34016.3402,161,932
Apr 22, 202516.00016.26016.00016.20016.2003,024,029
Apr 17, 202515.88016.24015.88016.08016.0801,875,075
Apr 16, 202515.96016.12015.86015.98015.9801,542,259
Apr 15, 202515.90016.00015.78015.94015.9401,657,368
Apr 14, 202515.76016.12015.76015.88015.8802,388,286
Apr 11, 202515.40015.74015.10015.68015.6802,508,150
Apr 10, 202515.16015.72015.12015.52015.5204,528,403
Apr 9, 202515.04015.24014.72015.08015.0805,153,286
Apr 8, 202515.50015.70015.08015.38015.3804,174,528
Apr 7, 202516.24016.26015.46015.52015.5209,046,966
Apr 3, 202516.66017.16016.56017.02017.0203,141,380
Apr 2, 202516.62016.78016.40016.78016.7802,143,796
Apr 1, 2025 0.76 Dividend
Apr 1, 202516.56016.72016.30016.66016.6604,705,643
Mar 31, 202517.32017.32017.00017.06016.3003,355,945
Mar 28, 202517.12017.32017.02017.30016.5292,925,705
Mar 27, 202517.06017.20016.96017.10016.3381,493,676
Mar 26, 202517.10017.14016.86017.10016.3382,782,435
Mar 25, 202517.08017.22016.96017.04016.2813,814,950
Mar 24, 202517.06017.30016.80017.06016.3002,956,352
Mar 21, 202517.02017.14016.78017.04016.2817,494,858
Mar 20, 202517.16017.18016.98017.06016.3003,815,346
Mar 19, 202517.00018.00016.92017.16016.3963,789,646
Mar 18, 202516.98017.16016.86017.04016.2812,632,482
Mar 17, 202517.26017.56016.82016.92016.1665,856,316
Mar 14, 202516.40017.30016.18017.14016.37612,478,461
Mar 13, 202516.18016.46016.08016.32015.5934,150,324
Mar 12, 202516.02016.14015.90016.14015.4214,099,439
Mar 11, 202516.00016.26015.84016.12015.4023,937,394
Mar 10, 202516.10016.28015.96016.08015.3643,315,444
Mar 7, 202515.98016.24015.82016.10015.3835,186,559
Mar 6, 202515.92016.20015.84015.98015.2685,252,310
Mar 5, 202515.52015.96015.52015.90015.1923,022,437
Mar 4, 202515.40015.62015.24015.54014.8483,053,963
Mar 3, 202515.36015.80015.32015.46014.7713,250,890
Feb 28, 202515.46015.58015.36015.40014.7143,609,791
Feb 27, 202515.44015.68015.44015.60014.9054,138,876
Feb 26, 202515.42015.66015.36015.54014.8483,390,200
Feb 25, 202515.40015.56015.30015.40014.7142,408,614
Feb 24, 202514.90015.60014.86015.48014.7905,613,880
Feb 21, 202514.94015.02014.76014.90014.2367,387,590
Feb 20, 202515.02015.16014.86014.94014.2745,983,600
Feb 19, 202515.24015.24014.96015.02014.3516,204,834
Feb 18, 202515.76015.76015.18015.24014.5619,484,365
Feb 17, 202515.36015.88015.34015.78015.0774,518,580
Feb 14, 202515.06015.38015.04015.34014.6573,948,600
Feb 13, 202515.46015.46014.96015.04014.3705,735,652
Feb 12, 202515.08015.36014.98015.28014.5996,061,671
Feb 11, 202515.12015.20014.98015.00014.3323,817,769
Feb 10, 202515.00015.44015.00015.16014.4856,604,655
Feb 7, 202515.14015.36015.02015.16014.4854,438,122
Feb 6, 202515.26015.34015.08015.20014.5239,663,250
Feb 5, 202515.60015.60015.28015.32014.6384,245,400
Feb 4, 202515.44015.74015.42015.70015.0012,663,711
Feb 3, 202515.36015.94015.32015.48014.7903,418,557
Jan 28, 202515.44015.44015.44015.44014.752-
Jan 27, 202515.40015.62015.38015.48014.7901,859,902
Jan 24, 202515.54015.64015.30015.40014.7143,176,044
Jan 23, 202515.80015.98015.48015.54014.8483,093,664
Jan 22, 202515.92015.92015.72015.82015.1157,525,060
Jan 21, 202515.80016.04015.76015.88015.1735,753,006
Jan 20, 202515.34015.96015.34015.80015.0965,947,870
Jan 17, 202515.20015.72015.08015.34014.6575,013,089
Jan 16, 202515.12015.26015.04015.20014.5233,481,867
Jan 15, 202514.94015.12014.92015.06014.3892,193,100
Jan 14, 202515.16015.20014.98015.02014.3514,114,459
Jan 13, 202515.16015.18014.80015.16014.4852,091,570
Jan 10, 202515.30015.46015.08015.16014.4853,851,310
Jan 9, 202515.22015.42015.20015.34014.6572,678,268
Jan 8, 202515.14015.34014.96015.22014.5424,557,636
Jan 7, 202515.24015.36015.08015.22014.5423,729,558
Jan 6, 202515.50015.72015.26015.28014.5993,513,951
Jan 3, 202515.48015.68015.48015.52014.8291,960,069
Jan 2, 202515.66015.82015.44015.54014.8483,580,537
Dec 31, 202415.94015.94015.94015.94015.230-
Dec 30, 202415.90015.98015.68015.68014.9812,874,129
Dec 27, 202415.90016.18015.76015.94015.2302,723,210
Dec 24, 202416.06016.06016.06016.06015.345-
Dec 23, 202415.66015.92015.58015.70015.0012,882,001
Dec 20, 202415.60015.80015.58015.58014.8866,054,412
Dec 19, 202415.76015.84015.56015.56014.8673,940,471
Dec 18, 202415.42016.16015.42015.96015.2496,406,159
Dec 17, 202415.62015.70015.38015.46014.7713,920,609
Dec 16, 202415.80015.82015.54015.60014.9052,914,845
Dec 13, 202415.90015.90015.62015.80015.0963,878,816
Dec 12, 202415.70016.14015.66015.98015.2683,254,280
Dec 11, 202415.60015.96015.56015.76015.0583,802,637
Dec 10, 202416.04016.34015.72015.74015.0393,578,344
Dec 9, 202416.02016.22015.70016.02015.3063,371,342
Dec 6, 202415.56016.16015.50016.02015.3066,630,445
Dec 5, 202415.42015.68015.22015.56014.8674,822,839
Dec 4, 202415.70015.70015.26015.42014.7333,824,660
Dec 3, 202415.28015.62015.16015.58014.8863,060,434
Dec 2, 202415.26015.56015.14015.28014.5994,011,496
Nov 29, 202415.44015.70015.44015.50014.8091,738,711
Nov 28, 202415.60015.66015.36015.56014.8671,903,551
Nov 27, 202415.50015.72015.44015.72015.0203,130,632
Nov 26, 202415.24015.68015.14015.58014.8862,951,142
Nov 25, 202415.84015.88015.44015.48014.7904,767,499
Nov 22, 202416.20016.34015.94015.94015.2303,162,084
Nov 21, 202416.20016.46016.16016.22015.4973,858,661
Nov 20, 202415.96016.26015.86016.12015.4022,757,068
Nov 19, 202415.84016.26015.74016.02015.3063,130,453
Nov 18, 202416.00016.30015.92015.96015.2493,137,804
Nov 15, 202415.76016.08015.72015.92015.2114,615,386
Nov 14, 202415.94016.02015.70015.76015.0585,483,747
Nov 13, 202416.04016.20015.90015.96015.2493,428,443
Nov 12, 202416.16016.56016.04016.28015.5553,672,506
Nov 11, 202416.30016.36016.06016.34015.6122,963,168
Nov 8, 202416.64016.68016.34016.46015.7274,456,016
Nov 7, 202416.16016.54016.12016.50015.7653,701,035
Nov 6, 202416.40016.56016.16016.48015.7466,602,677
Nov 5, 202416.32016.66016.30016.40015.6694,925,510
Nov 4, 202416.20016.46016.10016.38015.6502,936,165
Nov 1, 202415.82016.22015.82016.20015.4783,380,877
Oct 31, 202415.84016.02015.66015.84015.1345,265,313
Oct 30, 202415.84016.20015.70015.98015.2684,144,305
Oct 29, 202416.20016.26015.98016.10015.3832,383,718
Oct 28, 202416.00016.32016.00016.30015.5741,736,211
Oct 25, 202416.08016.26016.00016.12015.4023,907,359
Oct 24, 202416.20016.22015.90016.02015.3066,309,203
Oct 23, 202416.20016.52016.14016.30015.5744,083,864
Oct 22, 202416.06016.42016.06016.26015.5363,621,900
Oct 21, 202416.30016.50016.10016.18015.4593,176,262
Oct 18, 202416.26016.48016.10016.42015.6892,792,934
Oct 17, 202416.44016.76016.06016.12015.4027,040,645
Oct 16, 202415.92016.50015.92016.32015.5933,927,910
Oct 15, 202416.32016.48015.86015.92015.2114,117,675
Oct 14, 202416.36016.54015.94016.32015.5937,314,658
Oct 10, 202416.30016.60016.12016.30015.5749,154,492
Oct 9, 202416.26016.78015.90016.14015.42114,526,845
Oct 8, 202416.60016.66015.36016.16015.44017,578,313
Oct 7, 202417.00017.08016.50016.92016.1666,703,702
Oct 4, 202416.92017.06016.52016.94016.1859,098,805
Oct 3, 202417.50017.56016.22016.58015.84111,335,414
Oct 2, 202416.60017.38016.40017.28016.51021,380,359
Sep 30, 202416.26016.52015.86015.98015.26817,201,286
Sep 27, 202416.08016.32015.70015.78015.07714,849,931
Sep 26, 202415.10015.70014.96015.68014.98121,452,320
Sep 25, 202415.06015.46015.02015.08014.4084,929,872
Sep 24, 202415.10015.26014.96015.00014.3324,956,957
Sep 23, 202414.96015.10014.84014.92014.2554,019,046
Sep 20, 202414.46015.16014.46014.96014.29419,423,827
Sep 19, 202414.46014.66014.42014.44013.7975,269,544
Sep 17, 202414.30014.56014.04014.46013.8168,821,100
Sep 16, 202414.00014.34013.96014.30013.6635,357,444
Sep 13, 202414.02014.28013.96014.18013.5482,619,009
Sep 12, 202413.88014.08013.84014.00013.3764,202,618
Sep 11, 202414.04014.22013.86013.88013.2629,632,825
Sep 10, 202413.82014.08013.78014.04013.41517,628,141
Sep 9, 202413.58014.10013.56013.92013.30015,158,313
Sep 5, 202413.72014.16013.70013.90013.28112,482,842
Sep 4, 2024 0.34 Dividend
Sep 4, 202413.78013.96013.40013.64013.03217,993,657
Sep 3, 202414.40014.58014.18014.54013.56710,627,404
Sep 2, 202414.56014.96014.28014.36013.39967,669,726
Aug 30, 202414.90015.16014.38014.38013.418133,738,123
Aug 29, 202415.02015.14014.80014.86013.86612,882,955
Aug 28, 202414.82015.16014.72015.02014.01514,129,099
Aug 27, 202414.96015.18014.94015.02014.0158,975,461
Aug 26, 202414.40015.00014.40014.96013.95911,413,714
Aug 23, 202414.12014.34014.06014.34013.3817,117,245
Aug 22, 202414.18014.18013.92014.12013.1768,937,600
Aug 21, 202414.20014.26014.02014.18013.2317,551,654
Aug 20, 202414.26014.46014.14014.34013.3815,690,296
Aug 19, 202414.10014.42014.10014.28013.3259,558,016
Aug 16, 202413.76014.20013.70014.08013.13811,308,747
Aug 15, 202414.16014.18013.54013.68012.76512,251,965
Aug 14, 202413.98014.26013.76014.18013.23110,328,260
Aug 13, 202413.70014.06013.52013.98013.04514,552,905
Aug 12, 202414.14014.20013.54013.70012.78413,695,898
Aug 9, 202414.50014.66013.96014.22013.26910,440,002
Aug 8, 202412.98014.76012.88014.50013.53018,683,353
Aug 7, 202412.78012.98012.64012.98012.1124,107,230
Aug 6, 202412.60012.84012.44012.78011.9253,919,987
Aug 5, 202412.24012.80012.14012.60011.75710,662,383
Aug 2, 202412.26012.30012.10012.30011.4774,789,100
Aug 1, 202412.26012.40012.04012.38011.5524,222,236
Jul 31, 202412.14012.38012.00012.36011.5337,374,714
Jul 30, 202412.68012.68012.06012.14011.3285,790,781
Jul 29, 202412.50012.90012.50012.72011.8696,172,386
Jul 26, 202412.32012.52012.12012.52011.6837,083,492
Jul 25, 202412.50012.52012.26012.36011.5335,471,867
Jul 24, 202412.70012.70012.40012.54011.7013,943,090
Jul 23, 202412.96013.02012.60012.70011.8507,294,740
Jul 22, 202412.88013.00012.74012.96012.0935,920,691
Jul 19, 202413.30013.38012.86012.88012.0185,197,043
Jul 18, 202413.08013.42012.96013.32012.4295,061,000
Jul 17, 202412.92013.16012.86013.08012.2053,682,500
Jul 16, 202413.00013.02012.72012.92012.0567,070,935
Jul 15, 202413.42013.44012.98013.14012.2615,362,945
Jul 12, 202413.00013.54012.98013.42012.5225,824,524
Jul 11, 202412.76012.90012.56012.86012.0006,142,066
Jul 10, 202412.74012.74012.54012.66011.81310,309,839
Jul 9, 202412.96013.06012.72012.74011.8883,426,038
Jul 8, 202413.20013.26012.88012.96012.0934,164,559
Jul 5, 202413.12013.36013.02013.24012.3545,964,782
Jul 4, 202412.98013.16012.94013.12012.2428,313,780
Jul 3, 202412.40012.96012.34012.88012.0187,367,907
Jul 2, 202412.44012.68012.28012.30011.4775,725,050
Jun 28, 202412.38012.66012.34012.44011.6086,365,156
Jun 27, 202412.48012.56012.30012.38011.5526,734,277
Jun 26, 202412.26012.64012.26012.58011.7396,664,819
Jun 25, 202412.48012.56012.24012.42011.5895,214,311
Jun 24, 202412.44012.44012.12012.40011.5717,521,481
Jun 21, 202412.60012.64012.30012.44011.60811,994,849
Jun 20, 202413.08013.08012.54012.72011.8695,887,038
Jun 19, 202413.02013.14012.86013.08012.2055,630,615
Jun 18, 202413.08013.24012.96013.00012.1302,881,814
Jun 17, 202413.18013.18012.80012.98012.1128,655,735
Jun 14, 202413.50013.52013.12013.18012.2984,095,273
Jun 13, 202413.52013.72013.38013.50012.5974,763,483
Jun 12, 202413.56013.56013.26013.42012.5225,132,180
Jun 11, 202413.98013.98013.42013.58012.6727,775,276
Jun 7, 202414.04014.16013.90013.98013.0455,284,630
Jun 6, 202414.26014.30013.92014.04013.1013,954,918
Jun 5, 202414.56014.84014.24014.30013.3432,808,638
Jun 4, 202414.10014.66014.10014.52013.5494,166,246
Jun 3, 202414.34014.52014.10014.12013.1766,426,977
May 31, 202413.96014.34013.84014.34013.38124,441,641
May 30, 202414.14014.26013.82013.96013.0265,866,883
May 29, 202414.32014.36014.00014.20013.2505,635,004
May 28, 202414.70014.84014.36014.42013.4554,449,297
May 27, 202414.72014.72014.36014.68013.6983,006,290
May 24, 202414.90014.96014.50014.72013.7355,659,329
May 23, 202415.08015.24014.92015.00013.9976,378,842
May 22, 202415.22015.42015.10015.18014.1653,781,914
May 21, 202415.72015.78015.22015.24014.2214,256,109
May 20, 202415.70015.98015.44015.78014.7243,567,930
May 17, 202415.50015.70015.32015.58014.5384,956,950
May 16, 202415.18015.52014.94015.36014.3336,682,695
May 14, 202415.42015.60015.18015.28014.2584,466,240
May 13, 202415.04015.42014.88015.42014.3894,829,906
May 10, 202415.00015.14014.82015.04014.0346,126,567
May 9, 202415.22015.28014.74014.94013.9415,226,045

Related Tickers

0014.HK HYSAN DEV
13.000
+1.88%
 
1997.HK Wharf Real Estate Investment Company Limited
19.500
+2.42%
 
DWNP.F Deutsche Wohnen SE
11.30
-0.88%
 
DWNI.SG Deutsche Wohnen SE
23.10
0.00%
 
0410.HK SOHO CHINA
0.530
0.00%
 
0101.HK HANG LUNG PPT
6.180
+1.48%
 
9CI.SI CapitaLand Investment Limited
2.5300
+0.80%
 
VNA.DE Vonovia SE
30.13
+1.01%
 
JLL Jones Lang LaSalle Incorporated
229.63
+0.82%