Swire Properties (1972)

1972
🏛️ Hong Kong →
21.18
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 19.62 19.84 19.50 19.84 1.5M
2022-12-29 19.62 19.72 19.24 19.54 1.9M
2022-12-28 19.78 20.05 19.40 19.56 2.9M
2022-12-23 19.60 19.76 19.44 19.70 1.5M
2022-12-22 19.80 19.80 19.44 19.64 1.5M
2022-12-21 19.52 19.68 19.46 19.54 1.9M
2022-12-20 19.40 19.42 19.04 19.36 1.4M
2022-12-19 19.30 19.48 18.82 19.48 1.8M
2022-12-16 19.62 19.74 19.18 19.30 8.7M
2022-12-15 19.86 19.86 19.50 19.62 4.4M
2022-12-14 20.40 20.40 19.96 20.00 2.3M
2022-12-13 19.60 20.20 19.60 20.20 4.3M
2022-12-12 19.46 19.50 19.30 19.50 2.3M
2022-12-09 18.66 19.48 18.66 19.44 5.9M
2022-12-08 18.26 18.58 18.24 18.58 2.2M
2022-12-07 18.82 18.82 18.12 18.12 4.1M
2022-12-06 18.58 18.84 18.54 18.84 3.3M
2022-12-05 18.28 18.78 18.20 18.74 4.1M
2022-12-02 17.94 18.08 17.68 18.06 2.5M
2022-12-01 17.62 18.20 17.62 17.84 4.6M
2022-11-30 17.54 17.54 16.98 17.48 12.3M
2022-11-29 17.52 18.00 17.42 17.58 2.4M
2022-11-28 17.50 17.54 16.70 17.54 4.9M
2022-11-25 17.72 17.76 17.54 17.68 2.1M
2022-11-24 17.58 17.76 17.44 17.68 2.5M
2022-11-23 17.40 17.50 17.18 17.30 1.3M
2022-11-22 17.46 17.80 17.20 17.30 1.8M
2022-11-21 17.36 17.44 16.90 17.42 2.4M
2022-11-18 17.90 17.90 17.34 17.56 3.2M
2022-11-17 17.78 17.98 17.62 17.90 1.5M
2022-11-16 17.74 17.98 17.60 17.88 2.2M
2022-11-15 17.76 17.88 17.58 17.74 1.7M
2022-11-14 17.30 17.90 17.20 17.64 2.9M
2022-11-11 16.62 17.32 16.62 17.06 2.7M
2022-11-10 16.14 16.36 16.02 16.30 1.5M
2022-11-09 15.92 16.32 15.74 16.14 2.7M
2022-11-08 16.28 16.34 15.98 16.10 2.0M
2022-11-07 15.98 16.46 15.96 16.20 1.9M
2022-11-04 15.18 16.02 15.14 15.86 5.2M
2022-11-03 15.20 15.44 15.04 15.18 2.7M
2022-11-02 15.20 15.50 14.88 15.42 3.4M
2022-11-01 15.00 15.22 14.86 15.20 3.7M
2022-10-31 15.56 15.62 14.70 15.08 4.3M
2022-10-28 15.70 15.90 15.32 15.44 2.8M
2022-10-27 15.66 16.00 15.50 15.52 3.4M
2022-10-26 15.48 15.78 15.36 15.52 2.7M
2022-10-25 15.66 15.76 15.26 15.48 2.7M
2022-10-24 16.40 16.50 15.62 15.88 3.6M
2022-10-21 16.60 16.64 16.28 16.40 1.4M
2022-10-20 16.52 16.72 16.42 16.56 1.6M
2022-10-19 16.82 17.12 16.66 16.68 2.5M
2022-10-18 16.72 17.22 16.72 17.08 2.3M
2022-10-17 16.72 16.86 16.52 16.72 2.7M
2022-10-14 17.14 17.24 16.84 16.94 1.7M
2022-10-13 16.90 17.10 16.64 17.02 2.5M
2022-10-12 17.16 17.20 16.80 16.92 3.1M
2022-10-11 17.34 17.34 17.08 17.10 1.9M
2022-10-10 17.40 17.40 16.94 17.24 1.7M
2022-10-07 17.60 17.62 17.30 17.46 1.9M
2022-10-06 17.52 17.78 17.28 17.60 7.2M
2022-10-05 17.50 17.80 17.30 17.48 5.7M
2022-10-03 16.78 17.22 16.60 16.96 3.7M
2022-09-30 16.74 16.94 16.54 16.90 3.5M
2022-09-29 16.98 17.14 16.70 16.74 1.8M
2022-09-28 17.26 17.44 16.66 16.78 4.4M
2022-09-27 17.50 17.66 17.26 17.34 2.3M
2022-09-26 17.66 17.72 17.46 17.56 3.7M
2022-09-23 18.20 18.22 17.56 17.78 4.1M
2022-09-22 18.50 18.54 18.20 18.28 1.2M
2022-09-21 18.40 18.68 18.38 18.60 2.0M
2022-09-20 18.60 18.70 18.38 18.66 1.0M
2022-09-19 18.40 18.88 18.40 18.66 1.8M
2022-09-16 18.20 18.50 18.00 18.40 5.8M
2022-09-15 18.54 18.64 18.20 18.30 1.4M
2022-09-14 18.80 18.80 18.42 18.54 3.2M
2022-09-13 18.50 19.18 18.46 18.88 3.8M
2022-09-09 17.94 18.46 17.94 18.28 1.2M
2022-09-08 18.14 18.18 17.94 18.04 1.7M
2022-09-07 18.02 18.20 17.88 18.00 1.4M
2022-09-06 18.24 18.48 18.24 18.34 0.8M
2022-09-05 18.20 18.34 18.02 18.24 1.3M
2022-09-02 18.14 18.30 17.90 18.22 1.7M
2022-09-01 18.10 18.26 17.98 18.10 2.4M
2022-08-31 17.96 18.18 17.84 18.14 3.7M
2022-08-30 17.98 18.18 17.98 18.02 1.3M
2022-08-29 18.18 18.24 17.92 18.14 1.1M
2022-08-26 18.08 18.36 18.08 18.24 1.2M
2022-08-25 18.26 18.26 17.74 18.06 1.5M
2022-08-24 18.56 18.60 18.18 18.24 1.6M
2022-08-23 18.80 18.86 18.42 18.48 2.8M
2022-08-22 18.80 18.96 18.72 18.84 1.4M
2022-08-19 18.88 19.00 18.76 18.92 0.6M
2022-08-18 19.10 19.18 18.92 18.96 1.0M
2022-08-17 18.88 19.18 18.88 19.12 1.5M
2022-08-16 18.66 19.00 18.66 18.92 1.0M
2022-08-15 18.60 19.00 18.60 18.64 1.3M
2022-08-12 18.60 18.96 18.60 18.66 3.6M
2022-08-11 18.72 18.82 18.54 18.80 1.2M
2022-08-10 18.86 18.88 18.62 18.72 1.4M
2022-08-09 18.82 18.96 18.54 18.86 1.3M
2022-08-08 18.70 18.86 18.58 18.84 1.0M
2022-08-05 18.46 18.76 18.44 18.70 1.8M
2022-08-04 18.48 18.58 18.22 18.40 1.0M
2022-08-03 18.56 18.56 18.24 18.30 1.3M
2022-08-02 18.62 18.62 18.28 18.50 1.5M
2022-08-01 18.56 18.76 18.42 18.68 1.0M
2022-07-29 18.90 18.94 18.56 18.68 1.9M
2022-07-28 18.56 18.82 18.56 18.78 1.3M
2022-07-27 18.84 18.84 18.48 18.76 1.1M
2022-07-26 18.70 18.90 18.64 18.86 1.5M
2022-07-25 18.60 18.74 18.50 18.68 1.0M
2022-07-22 18.50 18.68 18.38 18.54 1.6M
2022-07-21 18.58 18.68 18.34 18.42 1.8M
2022-07-20 18.64 18.68 18.40 18.58 1.5M
2022-07-19 18.70 18.78 18.48 18.58 1.5M
2022-07-18 18.46 18.76 18.38 18.76 3.1M
2022-07-15 18.62 18.78 18.30 18.52 2.4M
2022-07-14 19.06 19.06 18.62 18.82 1.7M
2022-07-13 18.76 18.96 18.68 18.88 7.3M
2022-07-12 18.98 19.06 18.70 18.76 2.4M
2022-07-11 18.94 19.06 18.80 18.94 0.8M
2022-07-08 19.20 19.26 18.94 19.08 1.3M
2022-07-07 18.80 19.08 18.80 19.04 2.0M
2022-07-06 18.70 19.00 18.70 19.00 2.4M
2022-07-05 19.06 19.34 18.98 18.98 1.8M
2022-07-04 19.30 19.30 18.74 18.98 3.1M
2022-06-30 19.32 19.66 19.26 19.48 3.7M
2022-06-29 19.44 19.60 19.26 19.30 2.4M
2022-06-28 19.10 19.48 19.02 19.32 3.7M
2022-06-27 19.16 19.30 19.04 19.10 1.8M
2022-06-24 19.08 19.30 18.70 19.00 2.1M
2022-06-23 18.86 19.08 18.82 18.92 2.1M
2022-06-22 18.92 19.30 18.82 18.86 2.0M
2022-06-21 18.64 18.98 18.60 18.92 2.5M
2022-06-20 18.40 18.76 18.26 18.60 3.0M
2022-06-17 18.50 18.66 18.26 18.26 5.7M
2022-06-16 19.08 19.08 18.56 18.76 3.1M
2022-06-15 18.94 19.02 18.84 18.86 1.8M
2022-06-14 18.88 19.10 18.66 19.08 3.2M
2022-06-13 19.36 19.36 19.02 19.18 1.3M
2022-06-10 19.46 19.50 19.32 19.46 1.6M
2022-06-09 19.76 19.76 19.54 19.62 1.1M
2022-06-08 19.92 19.92 19.30 19.74 6.4M
2022-06-07 20.30 20.30 19.62 19.68 3.0M
2022-06-06 19.92 20.25 19.88 20.20 3.3M
2022-06-02 19.64 20.15 19.64 19.90 3.3M
2022-06-01 19.36 19.74 19.14 19.70 2.2M
2022-05-31 19.26 19.26 18.92 19.20 9.4M
2022-05-30 19.10 19.34 18.96 19.24 2.2M
2022-05-27 19.08 19.20 19.04 19.16 1.2M
2022-05-26 19.10 19.18 18.90 18.96 3.1M
2022-05-25 19.08 19.20 18.96 19.00 2.2M
2022-05-24 19.34 19.46 19.06 19.12 1.4M
2022-05-23 19.38 19.66 19.16 19.24 3.4M
2022-05-20 19.00 19.38 18.92 19.32 1.9M
2022-05-19 18.84 18.96 18.78 18.88 0.7M
2022-05-18 18.88 19.10 18.82 18.98 1.7M
2022-05-17 18.88 19.10 18.78 18.88 2.3M
2022-05-16 18.76 19.00 18.76 18.88 4.7M
2022-05-13 18.70 18.76 18.42 18.58 3.1M
2022-05-12 18.62 18.68 18.36 18.40 1.2M
2022-05-11 18.62 18.80 18.52 18.56 1.7M
2022-05-10 18.52 18.68 18.32 18.58 1.8M
2022-05-06 19.28 19.28 18.90 18.96 2.0M
2022-05-05 19.20 19.56 19.20 19.38 2.4M
2022-05-04 18.98 19.30 18.98 19.28 1.5M
2022-05-03 18.90 19.24 18.80 19.06 3.0M
2022-04-29 19.34 19.36 18.92 18.98 5.1M
2022-04-28 19.02 19.42 19.02 19.38 2.5M
2022-04-27 19.16 19.32 18.96 19.04 1.6M
2022-04-26 19.52 19.62 19.34 19.44 1.0M
2022-04-25 19.70 19.70 19.38 19.58 1.4M
2022-04-22 19.96 19.98 19.60 19.92 1.7M
2022-04-21 20.10 20.20 19.86 20.00 2.4M
2022-04-20 20.15 20.30 19.90 19.92 1.2M
2022-04-19 19.90 20.20 19.82 20.05 1.0M
2022-04-14 20.00 20.30 19.82 20.15 0.8M
2022-04-13 20.00 20.05 19.80 19.92 0.8M
2022-04-12 20.00 20.15 19.88 20.00 1.0M
2022-04-11 20.55 20.55 20.05 20.15 1.1M
2022-04-08 20.05 20.55 20.05 20.55 1.8M
2022-04-07 20.30 20.45 20.05 20.40 3.0M
2022-04-06 20.05 20.60 19.96 20.35 2.9M
2022-04-04 19.70 20.05 19.60 19.90 1.5M
2022-04-01 19.46 19.66 19.30 19.66 1.4M
2022-03-31 19.68 19.80 19.36 19.46 4.4M
2022-03-30 20.25 20.30 19.80 19.94 2.1M
2022-03-29 20.80 21.00 20.45 20.60 3.2M
2022-03-28 20.35 20.95 20.25 20.80 2.5M
2022-03-25 20.25 20.85 20.10 20.35 3.1M
2022-03-24 20.60 20.60 20.25 20.50 1.7M
2022-03-23 20.75 20.75 20.30 20.60 1.1M
2022-03-22 20.25 20.70 20.05 20.65 1.7M
2022-03-21 20.45 20.70 20.10 20.35 3.6M
2022-03-18 20.00 20.70 19.80 20.70 9.8M
2022-03-17 19.00 19.92 18.86 19.92 4.2M
2022-03-16 18.50 18.68 18.02 18.50 4.7M
2022-03-15 18.78 18.86 18.38 18.44 4.0M
2022-03-14 18.90 19.06 18.80 19.06 2.8M
2022-03-11 19.52 19.60 18.86 19.00 4.7M
2022-03-10 19.76 20.00 19.62 19.80 2.6M
2022-03-09 19.52 19.54 19.06 19.30 3.2M
2022-03-08 19.60 19.76 19.26 19.44 2.3M
2022-03-07 19.66 19.66 19.08 19.52 2.6M
2022-03-04 19.80 19.80 19.50 19.68 0.8M
2022-03-03 19.66 19.96 19.50 19.86 2.4M
2022-03-02 19.90 20.15 19.60 19.66 2.1M
2022-03-01 20.00 20.10 19.88 19.94 3.2M
2022-02-28 19.74 20.35 19.70 20.30 7.2M
2022-02-25 19.92 20.20 19.80 19.96 1.3M
2022-02-24 20.20 20.35 19.92 20.20 1.6M
2022-02-23 20.35 20.60 20.25 20.50 1.1M
2022-02-22 20.65 20.75 20.30 20.60 1.6M
2022-02-21 21.00 21.00 20.40 20.80 2.3M
2022-02-18 21.30 21.45 21.00 21.15 1.4M
2022-02-17 21.50 21.80 21.20 21.45 1.8M
2022-02-16 21.50 21.65 21.40 21.50 1.2M
2022-02-15 21.00 21.55 20.95 21.35 2.6M
2022-02-14 20.80 21.00 20.70 21.00 0.7M
2022-02-11 21.20 21.50 20.95 21.15 1.4M
2022-02-10 21.45 21.65 21.30 21.50 0.9M
2022-02-09 21.25 21.65 21.15 21.30 1.2M
2022-02-08 21.40 21.65 21.05 21.25 1.6M
2022-02-07 21.50 21.90 21.25 21.40 2.3M
2022-02-04 21.65 21.65 20.75 21.55 3.8M
2022-01-31 20.65 21.20 20.45 20.70 3.3M
2022-01-28 20.40 20.65 20.30 20.35 2.1M
2022-01-27 20.65 20.75 20.30 20.50 1.8M
2022-01-26 20.45 20.85 20.45 20.70 2.0M
2022-01-25 20.45 20.50 20.20 20.40 2.9M
2022-01-24 20.15 20.60 20.15 20.50 2.2M
2022-01-21 20.00 20.55 19.96 20.50 2.7M
2022-01-20 20.20 20.40 19.90 19.98 2.6M
2022-01-19 20.30 20.65 20.25 20.50 2.0M
2022-01-18 20.25 20.45 20.20 20.30 1.4M
2022-01-17 20.10 20.35 20.00 20.25 1.4M
2022-01-14 20.00 20.30 20.00 20.05 8.2M
2022-01-13 20.20 20.35 20.10 20.10 1.4M
2022-01-12 20.30 20.50 20.10 20.20 1.7M
2022-01-11 20.20 20.80 20.15 20.55 3.0M
2022-01-10 20.20 20.40 19.80 20.35 1.3M
2022-01-07 20.15 20.40 19.70 20.25 2.2M
2022-01-06 20.20 20.40 19.80 19.98 1.7M
2022-01-05 20.35 20.50 20.20 20.40 2.0M
2022-01-04 20.35 20.50 19.96 20.05 2.5M
2022-01-03 19.50 20.50 19.50 20.20 2.5M