Swire Properties Limited - 1972.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.5	21.72	21.72	21.82	21.5	2.34M
November 06, 2025	21.9	21.66	21.66	22.06	21.56	2.66M
November 05, 2025	21.98	21.8	21.8	21.98	21.42	3.57M
November 04, 2025	21.58	21.98	21.98	22.02	21.5	4.07M
November 03, 2025	21.1	21.58	21.58	21.62	21.1	2.93M
October 31, 2025	21.18	21.2	21.2	21.52	21.04	2.27M
October 30, 2025	22.22	21.38	21.38	22.22	21.3	2.7M
October 28, 2025	21.5	21.8	21.8	21.84	21.5	2.07M
October 27, 2025	21.72	21.5	21.5	21.78	21.42	1.4M
October 24, 2025	21.26	21.64	21.64	21.7	21.26	2.78M
October 23, 2025	21.3	21.28	21.28	21.5	21.02	4.81M
October 22, 2025	21.3	21.44	21.44	21.6	21.16	5.24M
October 21, 2025	21.96	21.5	21.5	22.2	21.48	2.19M
October 20, 2025	21.3	21.96	21.96	22	21.3	1.15M
October 17, 2025	21.36	21.46	21.46	21.74	21.24	2.59M
October 16, 2025	21.76	21.5	21.5	22.12	21.28	2.21M
October 15, 2025	21.6	21.9	21.9	22	21.42	3.56M
October 14, 2025	21.7	21.7	21.7	22.04	21.58	2.66M
October 13, 2025	21.32	21.72	21.72	21.72	21.18	3.64M
October 10, 2025	21.42	21.62	21.62	21.78	21.24	1.47M
October 09, 2025	21.36	21.5	21.5	21.56	21	4.57M
October 08, 2025	21.66	21.38	21.38	21.66	21	2.52M
October 06, 2025	21.76	21.34	21.34	21.8	21.32	653,501
October 03, 2025	21.76	21.86	21.86	22	21.7	1.74M
October 02, 2025	22.38	21.86	21.86	22.48	21.82	3.5M
September 30, 2025	21.62	22.14	22.14	22.14	21.62	5.66M
September 29, 2025	21.2	21.54	21.54	21.6	21.02	3.24M
September 26, 2025	20.94	21.18	21.18	21.36	20.8	2.53M
September 25, 2025	21.5	21.28	21.28	21.68	21.1	6.76M
September 24, 2025	21.82	21.68	21.68	21.94	21.54	4.28M
September 23, 2025	22	21.94	21.94	22.14	21.86	4.16M
September 22, 2025	22	22.06	22.06	22.24	21.88	3.76M
September 19, 2025	22.02	22.02	22.02	22.28	21.76	5.74M
September 18, 2025	21.8	22.02	22.02	22.06	21.46	5.01M
September 17, 2025	22.3	22.02	22.02	22.44	21.9	4.79M
September 16, 2025	22.2	22.3	22.3	22.46	22.08	2.84M
September 15, 2025	21.9	22.18	22.18	22.24	21.86	2.65M
September 12, 2025	21.9	21.98	21.98	22.08	21.76	1.67M
September 11, 2025	21.6	21.98	21.98	22.16	21.6	4.63M
September 10, 2025	21.5	21.86	21.86	21.88	21.38	4.34M
September 09, 2025	21.36	21.48	21.48	21.5	21.18	2.48M
September 08, 2025	21	21.26	21.26	21.32	21	3.32M
September 05, 2025	20.74	20.94	20.94	20.98	20.6	2.12M
September 04, 2025	20.34	20.66	20.66	20.7	20.34	2.68M
September 03, 2025	20.54	20.46	20.46	20.7	20.2	2.5M
September 02, 2025	21.1	21.08	20.73	21.28	20.88	2.8M
September 01, 2025	21.26	21.18	20.83	21.48	21.02	1.66M
August 29, 2025	20.9	21.12	21.12	21.18	20.9	3.67M
August 28, 2025	20.86	20.94	20.94	21.04	20.72	2.95M
August 27, 2025	20.9	20.9	20.9	21	20.74	2.5M
August 26, 2025	20.9	20.96	20.96	21.02	20.66	4.54M
August 25, 2025	20.98	20.96	20.96	21.28	20.8	3.45M
August 22, 2025	21.04	20.92	20.92	21.32	20.82	2.75M
August 21, 2025	20.56	21.02	21.02	21.06	20.54	5.49M
August 20, 2025	20.34	20.54	20.54	20.6	20	1.9M
August 19, 2025	20.64	20.42	20.42	20.66	20.14	3.3M
August 18, 2025	20.6	20.62	20.62	21.04	20.6	4.55M
August 15, 2025	20.84	20.7	20.7	21.1	20.56	4.45M
August 14, 2025	20.94	20.8	20.8	21.2	20.72	3.15M
August 13, 2025	20.76	20.94	20.94	21.06	20.56	5.44M

Swire Properties Limited (1972.HK) HKSE