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
2023-12-29 15.76 15.88 15.64 15.80 1.7M
2023-12-28 15.62 15.88 15.62 15.74 1.9M
2023-12-27 15.30 15.58 15.22 15.56 1.5M
2023-12-22 15.56 15.56 15.26 15.30 1.4M
2023-12-21 15.10 15.44 15.10 15.42 3.8M
2023-12-20 15.40 15.52 15.08 15.28 3.6M
2023-12-19 15.32 15.42 15.08 15.36 3.1M
2023-12-18 15.50 15.50 15.20 15.50 5.3M
2023-12-15 15.48 15.72 15.26 15.54 12.6M
2023-12-14 14.98 15.24 14.92 15.12 2.8M
2023-12-13 15.06 15.10 14.82 14.82 2.8M
2023-12-12 15.36 15.36 15.12 15.20 2.1M
2023-12-11 15.20 15.36 15.00 15.30 2.2M
2023-12-08 15.46 15.52 15.32 15.36 0.9M
2023-12-07 15.44 15.46 15.18 15.40 1.5M
2023-12-06 14.90 15.66 14.78 15.54 2.8M
2023-12-05 15.20 15.20 14.82 14.94 1.0M
2023-12-04 15.36 15.66 15.18 15.22 1.0M
2023-12-01 15.12 15.46 14.94 15.28 4.0M
2023-11-30 15.16 15.46 15.04 15.18 20.5M
2023-11-29 15.56 15.56 14.98 15.20 3.7M
2023-11-28 15.46 15.60 15.40 15.56 2.1M
2023-11-27 15.86 15.86 15.34 15.52 2.1M
2023-11-24 15.98 15.98 15.74 15.80 1.6M
2023-11-23 15.70 16.00 15.68 16.00 2.2M
2023-11-22 15.90 16.08 15.72 15.86 1.8M
2023-11-21 15.86 16.28 15.82 15.96 3.7M
2023-11-20 15.36 15.80 15.36 15.72 2.5M
2023-11-17 15.36 15.40 15.12 15.26 2.2M
2023-11-16 15.96 15.96 15.60 15.64 1.5M
2023-11-15 15.50 15.88 15.40 15.84 1.5M
2023-11-14 15.06 15.28 14.96 15.18 1.6M
2023-11-13 14.90 15.00 14.78 15.00 0.6M
2023-11-10 15.00 15.04 14.70 14.88 1.3M
2023-11-09 15.16 15.30 15.00 15.06 1.1M
2023-11-08 15.00 15.34 14.88 15.14 2.7M
2023-11-07 15.70 15.70 15.12 15.18 3.9M
2023-11-06 15.70 15.98 15.70 15.94 2.1M
2023-11-03 15.22 15.76 15.22 15.56 1.0M
2023-11-02 15.30 15.54 15.14 15.24 1.7M
2023-11-01 15.22 15.22 15.08 15.14 1.4M
2023-10-31 15.18 15.38 15.08 15.14 2.3M
2023-10-30 15.14 15.40 15.10 15.14 1.4M
2023-10-27 14.86 15.22 14.66 15.14 2.4M
2023-10-26 14.70 14.80 14.42 14.60 3.2M
2023-10-25 14.96 15.10 14.70 14.76 2.4M
2023-10-24 15.02 15.16 14.92 14.92 2.6M
2023-10-20 15.16 15.32 15.02 15.08 1.7M
2023-10-19 15.50 15.50 15.18 15.26 1.6M
2023-10-18 15.60 15.68 15.54 15.58 1.0M
2023-10-17 15.80 15.80 15.58 15.64 1.2M
2023-10-16 15.70 15.70 15.54 15.60 0.9M
2023-10-13 15.84 15.94 15.58 15.66 1.2M
2023-10-12 16.56 16.56 16.06 16.20 1.5M
2023-10-11 16.40 16.58 16.04 16.12 1.3M
2023-10-10 16.08 16.32 16.08 16.24 1.1M
2023-10-09 15.60 16.00 15.60 15.92 0.6M
2023-10-06 15.92 16.34 15.86 15.94 1.5M
2023-10-05 15.66 15.96 15.56 15.80 1.2M
2023-10-04 15.90 15.90 15.50 15.66 1.2M
2023-10-03 16.26 16.30 15.74 15.88 2.5M
2023-09-29 15.96 16.50 15.86 16.34 3.1M
2023-09-28 15.64 16.00 15.62 15.88 2.3M
2023-09-27 15.42 15.68 15.40 15.62 1.5M
2023-09-26 15.60 15.76 15.48 15.52 1.1M
2023-09-25 15.86 15.86 15.60 15.70 1.2M
2023-09-22 15.54 15.90 15.36 15.86 1.5M
2023-09-21 15.90 15.90 15.68 15.74 1.3M
2023-09-20 16.00 16.14 15.86 15.90 1.9M
2023-09-19 15.86 16.20 15.80 16.08 3.2M
2023-09-18 16.14 16.14 15.78 15.78 1.4M
2023-09-15 16.12 16.20 15.90 16.14 3.5M
2023-09-14 16.20 16.20 15.90 16.12 2.0M
2023-09-13 16.24 16.38 16.00 16.06 1.6M
2023-09-12 16.18 16.36 16.00 16.24 1.6M
2023-09-11 16.64 16.68 16.20 16.30 3.7M
2023-09-07 16.56 16.62 16.46 16.50 1.2M
2023-09-06 16.36 16.62 16.36 16.56 2.9M
2023-09-05 17.16 17.20 16.68 16.80 3.4M
2023-09-04 16.50 17.12 16.42 17.10 5.6M
2023-08-31 16.90 17.00 16.40 16.40 12.5M
2023-08-30 17.20 17.28 16.74 16.90 2.6M
2023-08-29 17.36 17.38 16.92 17.08 3.4M
2023-08-28 17.46 17.62 17.06 17.12 1.5M
2023-08-25 17.10 17.18 16.94 17.02 1.1M
2023-08-24 16.86 17.24 16.86 17.12 3.1M
2023-08-23 16.66 16.82 16.40 16.74 2.1M
2023-08-22 16.78 16.88 16.52 16.66 2.2M
2023-08-21 17.08 17.10 16.72 16.78 1.6M
2023-08-18 17.40 17.56 17.20 17.42 1.5M
2023-08-17 17.30 17.54 17.02 17.46 2.0M
2023-08-16 17.60 17.62 17.14 17.50 1.6M
2023-08-15 17.92 18.04 17.68 17.76 1.5M
2023-08-14 18.22 18.24 18.00 18.10 1.3M
2023-08-11 18.32 18.52 18.04 18.42 2.0M
2023-08-10 18.30 18.30 18.02 18.14 1.5M
2023-08-09 18.34 18.44 18.24 18.38 1.6M
2023-08-08 18.58 18.58 18.16 18.34 1.0M
2023-08-07 19.06 19.06 18.46 18.58 0.9M
2023-08-04 19.06 19.30 18.88 18.90 0.9M
2023-08-03 18.80 19.20 18.60 19.08 1.7M
2023-08-02 19.08 19.08 18.42 18.78 1.6M
2023-08-01 19.60 19.66 19.08 19.22 1.4M
2023-07-31 19.64 19.76 19.36 19.50 2.3M
2023-07-28 19.46 19.58 19.32 19.50 1.6M
2023-07-27 19.10 19.68 19.10 19.62 1.8M
2023-07-26 18.50 19.18 18.50 18.96 2.0M
2023-07-25 18.02 18.50 18.02 18.50 1.8M
2023-07-24 18.34 18.34 17.82 17.94 2.6M
2023-07-21 18.24 18.44 18.22 18.42 1.4M
2023-07-20 18.38 18.54 18.30 18.36 2.3M
2023-07-19 18.74 18.74 18.42 18.68 1.1M
2023-07-18 19.00 19.18 18.84 18.92 1.8M
2023-07-14 18.92 19.02 18.82 19.02 1.1M
2023-07-13 18.76 19.08 18.76 18.92 1.8M
2023-07-12 18.90 18.90 18.52 18.58 1.6M
2023-07-11 18.80 19.00 18.74 18.90 0.9M
2023-07-10 18.90 18.90 18.54 18.76 1.2M
2023-07-07 18.66 18.86 18.60 18.70 0.9M
2023-07-06 19.16 19.16 18.52 18.66 1.7M
2023-07-05 19.20 19.24 19.08 19.16 1.3M
2023-07-04 19.44 19.60 19.08 19.20 1.2M
2023-07-03 19.24 19.52 19.14 19.44 1.7M
2023-06-30 18.98 19.40 18.96 19.26 2.3M
2023-06-29 19.14 19.22 18.86 18.86 1.3M
2023-06-28 19.18 19.24 18.84 19.14 2.2M
2023-06-27 18.66 19.20 18.60 19.04 1.7M
2023-06-26 18.72 18.86 18.50 18.64 1.4M
2023-06-23 18.88 18.92 18.62 18.72 2.8M
2023-06-21 19.40 19.40 19.16 19.16 3.0M
2023-06-20 19.92 19.92 19.42 19.46 0.7M
2023-06-19 20.10 20.10 19.72 19.88 1.1M
2023-06-16 19.74 20.45 19.74 20.15 7.7M
2023-06-15 19.98 20.40 19.70 19.72 2.4M
2023-06-14 19.90 19.98 19.60 19.76 3.6M
2023-06-13 19.90 20.05 19.60 19.70 2.7M
2023-06-12 19.90 20.10 19.84 19.90 3.6M
2023-06-09 19.92 20.15 19.84 19.92 1.6M
2023-06-08 19.94 19.94 19.82 19.92 1.3M
2023-06-07 19.86 20.15 19.78 19.86 1.7M
2023-06-06 19.62 19.86 19.52 19.74 1.9M
2023-06-05 19.38 19.58 19.36 19.56 1.3M
2023-06-02 18.80 19.34 18.80 19.26 2.1M
2023-06-01 18.50 18.82 18.46 18.72 1.9M
2023-05-31 18.92 19.04 18.50 18.66 8.7M
2023-05-30 19.48 19.48 18.84 19.04 1.6M
2023-05-29 19.60 19.88 19.50 19.60 0.9M
2023-05-25 19.76 19.76 19.28 19.54 2.7M
2023-05-24 19.86 20.25 19.70 19.90 2.1M
2023-05-23 20.15 20.25 19.80 19.86 2.1M
2023-05-22 19.92 20.25 19.84 20.15 1.4M
2023-05-19 20.30 20.30 19.90 19.92 1.9M
2023-05-18 20.55 20.65 20.10 20.20 1.5M
2023-05-17 20.75 20.90 20.25 20.40 1.3M
2023-05-16 20.75 21.00 20.60 20.80 1.4M
2023-05-15 20.35 21.00 20.25 20.80 3.0M
2023-05-12 20.90 20.90 20.45 20.50 2.5M
2023-05-11 21.15 21.15 20.60 20.75 1.8M
2023-05-10 21.20 21.45 21.00 21.15 3.2M
2023-05-09 21.10 21.45 21.05 21.20 2.7M
2023-05-08 21.05 21.50 21.05 21.25 2.3M
2023-05-05 20.60 20.80 20.40 20.80 1.0M
2023-05-04 20.50 20.75 20.30 20.75 1.4M
2023-05-03 20.85 20.90 20.55 20.55 0.8M
2023-05-02 21.20 21.35 20.80 20.90 2.1M
2023-04-28 20.60 21.10 20.60 21.05 3.5M
2023-04-27 20.50 20.60 20.35 20.60 2.3M
2023-04-26 20.35 20.75 20.05 20.50 2.3M
2023-04-25 20.15 20.20 20.00 20.15 1.1M
2023-04-24 20.20 20.35 20.00 20.20 0.7M
2023-04-21 20.10 20.40 20.10 20.20 1.3M
2023-04-20 19.94 20.15 19.90 20.05 1.3M
2023-04-19 20.45 20.45 19.94 20.00 1.8M
2023-04-18 20.50 20.50 20.20 20.40 1.1M
2023-04-17 20.40 20.55 20.15 20.50 1.3M
2023-04-14 20.65 20.65 20.25 20.40 1.1M
2023-04-13 20.45 20.70 20.35 20.60 2.0M
2023-04-12 20.25 20.45 20.15 20.30 1.9M
2023-04-11 20.30 20.30 19.84 20.10 1.2M
2023-04-06 20.30 20.30 19.94 20.15 2.1M
2023-04-04 19.84 19.98 19.70 19.88 1.0M
2023-04-03 19.78 20.00 19.60 19.80 2.4M
2023-03-31 20.35 20.50 20.05 20.20 2.6M
2023-03-30 20.25 20.30 20.00 20.25 1.3M
2023-03-29 19.86 20.10 19.82 20.05 1.0M
2023-03-28 20.05 20.15 19.76 19.86 2.3M
2023-03-27 20.40 20.40 19.90 20.00 2.3M
2023-03-24 20.35 20.60 20.05 20.30 0.6M
2023-03-23 20.40 20.45 20.10 20.30 1.5M
2023-03-22 20.10 20.65 20.10 20.45 1.8M
2023-03-21 20.05 20.25 19.86 20.00 1.0M
2023-03-20 20.05 20.25 19.90 20.05 2.3M
2023-03-17 20.50 20.50 19.96 20.15 6.3M
2023-03-16 20.25 20.45 19.82 20.30 4.8M
2023-03-15 20.60 20.60 20.20 20.40 2.8M
2023-03-14 20.80 20.90 20.25 20.35 2.8M
2023-03-13 20.80 21.00 20.50 20.90 3.3M
2023-03-10 21.00 21.20 20.75 20.80 2.6M
2023-03-09 21.35 21.35 20.50 21.00 4.0M
2023-03-08 21.15 21.40 20.90 21.35 4.3M
2023-03-07 21.25 21.35 21.00 21.15 1.5M
2023-03-06 21.00 21.60 20.90 21.25 1.5M
2023-03-03 21.20 21.30 20.90 21.05 2.2M
2023-03-02 20.90 21.10 20.65 21.00 1.8M
2023-03-01 20.95 21.60 20.95 21.15 2.0M
2023-02-28 20.70 21.20 20.65 20.65 6.6M
2023-02-27 20.50 20.80 20.35 20.65 1.3M
2023-02-24 20.25 20.60 20.20 20.60 2.8M
2023-02-23 20.60 20.60 20.20 20.30 2.8M
2023-02-22 20.80 20.95 20.60 20.75 1.3M
2023-02-21 20.80 21.00 20.70 20.80 1.0M
2023-02-20 20.80 20.95 20.65 20.80 2.4M
2023-02-17 21.10 21.20 20.80 20.90 1.3M
2023-02-16 21.15 21.30 20.90 21.10 1.0M
2023-02-15 21.30 21.35 21.05 21.20 1.5M
2023-02-14 21.20 21.55 21.15 21.45 0.8M
2023-02-13 21.60 21.60 21.05 21.30 1.7M
2023-02-10 21.20 21.60 21.10 21.55 2.6M
2023-02-09 20.80 21.25 20.70 21.20 3.0M
2023-02-08 21.10 21.35 20.95 21.00 2.3M
2023-02-07 21.70 21.75 21.10 21.10 2.6M
2023-02-06 21.90 21.90 21.25 21.70 2.1M
2023-02-03 21.75 22.05 21.60 22.00 2.7M
2023-02-02 21.95 22.00 21.60 21.75 3.5M
2023-02-01 22.25 22.25 21.60 21.75 5.5M
2023-01-31 22.95 23.00 21.90 22.00 5.7M
2023-01-30 23.00 23.35 22.80 22.95 3.2M
2023-01-27 22.75 23.00 22.70 22.90 3.3M
2023-01-26 22.50 22.80 22.30 22.60 3.7M
2023-01-20 22.25 22.50 22.15 22.25 4.0M
2023-01-19 21.90 21.95 21.55 21.95 1.8M
2023-01-18 21.75 22.00 21.45 21.90 3.2M
2023-01-17 21.60 21.75 21.30 21.75 2.2M
2023-01-16 21.30 21.55 20.90 21.45 1.4M
2023-01-13 21.30 21.60 21.25 21.30 1.2M
2023-01-12 21.20 21.50 21.05 21.25 4.1M
2023-01-11 21.30 21.45 20.80 20.95 2.3M
2023-01-10 21.70 21.75 21.10 21.30 3.6M
2023-01-09 22.50 22.50 21.50 21.65 5.7M
2023-01-06 21.60 22.05 21.15 22.05 5.1M
2023-01-05 21.45 21.70 21.15 21.55 4.0M
2023-01-04 20.80 21.20 20.70 21.20 2.7M
2023-01-03 20.05 20.80 19.74 20.65 2.9M