Swire Properties Close Only (1972)

1972
🏛️ Hong Kong →
21.18
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 22.02 22.20 21.90 22.20 1,472.1K
09:35 22.20 22.20 21.88 21.90 133.2K
09:40 21.94 22.02 21.94 21.96 112.0K
09:45 22.00 22.02 21.96 21.98 35.8K
09:50 21.96 22.02 21.96 22.02 52.4K
09:55 22.00 22.02 22.00 22.02 12.8K
10:00 22.00 22.08 22.00 22.06 27.6K
10:05 22.08 22.08 22.04 22.06 63.0K
10:10 22.08 22.08 21.98 21.98 49.6K
10:15 22.02 22.02 22.00 22.02 32.8K
10:20 22.04 22.06 22.04 22.06 11.4K
10:25 22.08 22.08 22.06 22.06 11.2K
10:30 22.04 22.08 22.04 22.08 26.8K
10:35 22.10 22.10 22.08 22.08 10.6K
10:40 22.10 22.10 22.04 22.10 36.4K
10:45 22.08 22.08 22.08 22.08 6.4K
10:50 22.10 22.10 22.08 22.08 10.2K
10:55 22.06 22.08 22.04 22.04 31.0K
11:00 22.06 22.08 22.02 22.08 11.6K
11:05 22.06 22.06 22.02 22.06 57.6K
11:10 22.04 22.06 22.02 22.04 25.6K
11:15 22.06 22.06 22.04 22.06 7.2K
11:20 22.04 22.08 22.04 22.08 36.8K
11:25 22.06 22.06 22.04 22.04 10.0K
11:30 22.06 22.06 22.02 22.02 14.0K
11:35 22.04 22.04 22.04 22.04 2.6K
11:40 22.02 22.04 22.02 22.02 8.8K
11:45 22.04 22.04 22.02 22.02 13.6K
11:50 22.04 22.04 22.02 22.02 5.8K
11:55 22.04 22.04 22.02 22.02 8.8K
13:00 22.06 22.06 21.98 22.02 170.2K
13:05 22.04 22.04 22.04 22.04 8.6K
13:10 22.02 22.04 22.02 22.04 18.6K
13:15 22.02 22.04 22.02 22.04 19.2K
13:20 22.02 22.02 22.02 22.02 6.4K
13:25 22.04 22.04 22.02 22.04 31.2K
13:30 22.02 22.04 22.02 22.04 2.2K
13:35 22.02 22.04 22.02 22.04 14.8K
13:40 22.02 22.04 22.02 22.02 16.6K
13:45 22.04 22.04 22.02 22.04 10.2K
13:50 22.04 22.04 22.02 22.04 20.6K
13:55 22.02 22.04 22.02 22.02 17.6K
14:00 22.04 22.04 22.02 22.04 8.6K
14:05 22.02 22.04 21.94 22.00 179.8K
14:10 22.02 22.02 22.02 22.02 0.8K
14:15 22.00 22.02 22.00 22.02 96.4K
14:20 22.04 22.04 22.04 22.04 52.3K
14:30 22.02 22.04 22.02 22.04 10.0K
14:35 22.02 22.04 22.02 22.04 76.4K
14:45 22.06 22.10 22.06 22.06 79.2K
14:50 22.04 22.04 22.04 22.04 8.5K
14:55 22.06 22.06 22.04 22.04 9.6K
15:00 22.06 22.06 22.04 22.04 13.8K
15:05 22.04 22.06 22.04 22.04 37.8K
15:10 22.06 22.06 22.04 22.04 21.2K
15:15 22.06 22.06 22.04 22.04 15.2K
15:20 22.06 22.06 22.04 22.06 13.5K
15:25 22.04 22.06 22.04 22.04 18.4K
15:30 22.06 22.08 22.06 22.06 96.8K
15:35 22.08 22.08 22.06 22.06 65.8K
15:40 22.06 22.06 22.06 22.06 4.0K
15:45 22.06 22.08 22.06 22.06 77.0K
15:50 22.08 22.08 22.06 22.06 96.4K
15:55 22.08 22.08 22.02 22.06 324.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 20.94 21.36 20.80 21.18 2.5M
2025-09-25 21.50 21.68 21.10 21.28 6.8M
2025-09-24 21.82 21.94 21.54 21.68 4.3M
2025-09-23 22.00 22.14 21.86 21.94 4.2M
2025-09-22 22.00 22.24 21.88 22.06 4.0M
2025-09-19 21.92 22.28 21.76 22.02 5.7M
2025-09-18 21.80 22.06 21.46 22.02 5.0M
2025-09-17 22.30 22.44 21.90 22.02 4.8M
2025-09-16 22.20 22.46 22.08 22.30 2.8M
2025-09-15 21.90 22.24 21.86 22.18 2.7M
2025-09-12 21.90 22.08 21.76 21.98 1.7M
2025-09-11 21.60 22.16 21.60 21.98 4.6M
2025-09-10 21.50 21.88 21.38 21.86 4.3M
2025-09-09 21.36 21.50 21.18 21.48 2.5M
2025-09-08 21.00 21.32 21.00 21.26 3.3M
2025-09-05 20.74 20.98 20.60 20.94 2.1M
2025-09-04 20.34 20.70 20.34 20.66 2.7M
2025-09-03 20.54 20.70 20.20 20.46 2.5M
2025-09-02 21.10 21.28 20.88 21.08 2.8M
2025-09-01 21.26 21.48 21.02 21.18 1.7M
2025-08-29 20.90 21.18 20.90 21.12 3.7M
2025-08-28 20.86 21.04 20.72 20.94 2.9M
2025-08-27 20.90 21.00 20.74 20.90 2.5M
2025-08-26 20.90 21.02 20.66 20.96 4.5M
2025-08-25 20.98 21.28 20.80 20.96 3.5M
2025-08-22 21.04 21.32 20.82 20.92 2.8M
2025-08-21 20.56 21.06 20.54 21.02 5.5M
2025-08-20 20.34 20.60 20.00 20.54 1.9M
2025-08-19 20.64 20.66 20.14 20.42 3.3M
2025-08-18 20.60 21.04 20.60 20.62 4.5M
2025-08-15 20.84 21.10 20.56 20.70 4.4M
2025-08-14 20.94 21.20 20.72 20.80 3.2M
2025-08-13 20.76 21.06 20.56 20.94 5.4M
2025-08-12 21.00 21.08 20.56 20.70 2.3M
2025-08-11 21.04 21.46 20.88 21.10 2.2M
2025-08-08 21.04 21.46 20.76 21.08 3.7M
2025-08-07 20.60 21.18 20.60 21.08 2.6M
2025-08-06 20.60 20.70 20.48 20.60 2.0M
2025-08-05 20.64 20.66 20.42 20.54 0.8M
2025-08-04 20.30 20.84 20.22 20.66 2.9M
2025-08-01 21.10 21.10 20.25 20.50 2.8M
2025-07-31 21.20 21.25 20.80 21.10 2.9M
2025-07-30 20.95 21.20 20.75 21.15 2.8M
2025-07-29 20.75 21.00 20.55 20.95 3.1M
2025-07-28 20.60 20.85 20.30 20.70 2.8M
2025-07-25 20.45 20.80 20.35 20.55 2.3M
2025-07-24 20.70 20.95 20.60 20.65 4.5M
2025-07-23 20.50 20.85 20.40 20.70 2.9M
2025-07-22 20.40 20.70 20.30 20.40 1.8M
2025-07-21 20.25 20.60 20.10 20.25 2.7M
2025-07-18 20.15 20.25 19.74 20.20 3.7M
2025-07-17 19.70 20.50 19.70 20.00 4.9M
2025-07-16 19.56 19.88 19.56 19.74 2.5M
2025-07-15 19.82 19.82 19.50 19.62 1.1M
2025-07-14 19.60 19.90 19.60 19.82 3.0M
2025-07-11 19.48 20.10 19.48 19.62 2.9M
2025-07-10 19.34 19.62 19.34 19.48 1.0M
2025-07-09 19.22 19.56 18.90 19.50 3.8M
2025-07-08 19.70 19.78 19.24 19.36 3.1M
2025-07-07 19.86 19.86 19.46 19.68 2.9M
2025-07-04 19.80 19.90 19.50 19.88 3.6M
2025-07-03 19.50 19.84 19.50 19.82 5.6M
2025-07-02 19.56 20.30 19.54 19.68 6.1M
2025-06-30 19.84 19.84 19.48 19.60 4.1M
2025-06-27 19.50 19.78 19.32 19.70 4.6M
2025-06-26 19.70 19.70 19.10 19.56 3.0M
2025-06-25 19.00 19.70 18.90 19.62 9.8M
2025-06-24 18.80 19.04 18.76 18.96 2.2M
2025-06-23 18.14 18.94 18.14 18.76 2.0M
2025-06-20 18.18 18.34 18.04 18.32 6.9M
2025-06-19 18.30 18.32 18.06 18.18 4.2M
2025-06-18 18.48 18.54 18.24 18.48 1.1M
2025-06-17 18.54 18.68 18.40 18.50 2.5M
2025-06-16 18.36 18.84 18.34 18.56 3.3M
2025-06-13 18.32 18.58 18.20 18.48 2.5M
2025-06-12 18.42 18.70 18.30 18.38 2.3M
2025-06-11 18.60 18.86 18.32 18.50 5.0M
2025-06-10 18.20 18.66 18.20 18.64 4.3M
2025-06-09 18.50 18.52 18.18 18.34 2.1M
2025-06-06 18.20 18.58 18.16 18.56 3.3M
2025-06-05 18.00 18.48 18.00 18.20 5.0M
2025-06-04 18.18 18.22 17.86 17.94 6.3M
2025-06-03 17.28 18.22 17.28 18.14 5.3M
2025-06-02 17.22 17.42 16.90 17.26 1.3M
2025-05-30 17.00 17.22 17.00 17.20 3.0M
2025-05-29 17.04 17.16 16.94 17.10 1.0M
2025-05-28 16.90 17.20 16.90 17.08 1.6M
2025-05-27 16.86 17.08 16.80 16.98 2.1M
2025-05-26 17.06 17.16 16.88 17.00 1.6M
2025-05-23 16.80 17.12 16.70 17.06 1.7M
2025-05-22 17.12 17.20 16.70 16.80 3.2M
2025-05-21 16.90 17.16 16.86 17.14 1.8M
2025-05-20 16.86 16.96 16.80 16.90 2.4M
2025-05-19 16.78 16.92 16.66 16.88 1.5M
2025-05-16 16.70 16.86 16.60 16.86 1.5M
2025-05-15 16.62 16.78 16.56 16.70 1.6M
2025-05-14 16.86 16.86 16.50 16.78 2.8M
2025-05-13 16.76 16.98 16.58 16.84 1.7M
2025-05-12 16.86 17.10 16.74 16.80 3.4M
2025-05-09 16.66 17.10 16.66 17.04 4.5M
2025-05-08 16.46 16.80 16.38 16.66 3.2M
2025-05-07 16.84 17.08 16.48 16.58 7.3M
2025-05-06 17.06 17.06 16.44 16.62 6.7M
2025-05-02 17.10 17.18 17.00 17.06 2.0M
2025-04-30 16.74 17.28 16.70 17.14 5.2M
2025-04-29 16.82 17.06 16.68 16.86 3.3M
2025-04-28 16.38 16.90 16.28 16.82 2.5M
2025-04-25 16.42 16.86 16.40 16.50 3.4M
2025-04-24 16.34 16.44 16.14 16.44 3.3M
2025-04-23 16.14 16.46 16.14 16.34 2.2M
2025-04-22 16.00 16.26 16.00 16.20 3.0M
2025-04-17 15.88 16.24 15.88 16.08 1.9M
2025-04-16 15.96 16.12 15.86 15.98 1.5M
2025-04-15 15.90 16.00 15.78 15.94 1.7M
2025-04-14 15.76 16.12 15.76 15.88 2.4M
2025-04-11 15.40 15.74 15.10 15.68 2.5M
2025-04-10 15.16 15.72 15.12 15.52 4.5M
2025-04-09 15.04 15.24 14.72 15.08 5.2M
2025-04-08 15.50 15.70 15.08 15.38 4.2M
2025-04-07 16.24 16.26 15.46 15.52 9.0M
2025-04-03 16.66 17.16 16.56 17.02 3.1M
2025-04-02 16.62 16.78 16.40 16.78 2.1M
2025-04-01 16.56 16.72 16.30 16.66 4.7M
2025-03-31 17.32 17.32 17.00 17.06 3.4M
2025-03-28 17.12 17.32 17.02 17.30 2.9M
2025-03-27 17.06 17.20 16.96 17.10 1.5M
2025-03-26 17.10 17.14 16.86 17.10 2.8M
2025-03-25 17.08 17.22 16.96 17.04 3.8M
2025-03-24 17.06 17.30 16.80 17.06 3.0M
2025-03-21 17.02 17.14 16.78 17.04 7.5M
2025-03-20 17.16 17.18 16.98 17.06 3.8M
2025-03-19 17.00 18.00 16.92 17.16 3.8M
2025-03-18 16.98 17.16 16.86 17.04 2.6M
2025-03-17 17.26 17.56 16.82 16.92 5.9M
2025-03-14 16.40 17.30 16.18 17.14 12.5M
2025-03-13 16.18 16.46 16.08 16.32 4.2M
2025-03-12 16.02 16.14 15.90 16.14 4.1M
2025-03-11 16.00 16.26 15.84 16.12 3.9M
2025-03-10 16.10 16.28 15.96 16.08 3.3M
2025-03-07 15.98 16.24 15.82 16.10 5.2M
2025-03-06 15.92 16.20 15.84 15.98 5.3M
2025-03-05 15.52 15.96 15.52 15.90 3.0M
2025-03-04 15.40 15.62 15.24 15.54 3.1M
2025-03-03 15.36 15.80 15.32 15.46 3.3M
2025-02-28 15.46 15.58 15.36 15.40 3.6M
2025-02-27 15.44 15.68 15.44 15.60 4.1M
2025-02-26 15.42 15.66 15.36 15.54 3.4M
2025-02-25 15.40 15.56 15.30 15.40 2.4M
2025-02-24 14.90 15.60 14.86 15.48 5.6M
2025-02-21 14.94 15.02 14.76 14.90 7.4M
2025-02-20 15.02 15.16 14.86 14.94 6.0M
2025-02-19 15.24 15.24 14.96 15.02 6.2M
2025-02-18 15.76 15.76 15.18 15.24 9.5M
2025-02-17 15.36 15.88 15.34 15.78 4.5M
2025-02-14 15.06 15.38 15.04 15.34 3.9M
2025-02-13 15.46 15.46 14.96 15.04 5.7M
2025-02-12 15.08 15.36 14.98 15.28 6.1M
2025-02-11 15.12 15.20 14.98 15.00 3.8M
2025-02-10 15.00 15.44 15.00 15.16 6.6M
2025-02-07 15.14 15.36 15.02 15.16 4.4M
2025-02-06 15.26 15.34 15.08 15.20 9.7M
2025-02-05 15.60 15.60 15.28 15.32 4.2M
2025-02-04 15.44 15.74 15.42 15.70 2.7M
2025-02-03 15.36 15.94 15.32 15.48 3.4M
2025-01-28 15.48 15.56 15.36 15.36 0.5M
2025-01-27 15.40 15.62 15.38 15.48 1.9M
2025-01-24 15.54 15.64 15.30 15.40 3.2M
2025-01-23 15.80 15.98 15.48 15.54 3.1M
2025-01-22 15.92 15.92 15.72 15.82 7.5M
2025-01-21 15.80 16.04 15.76 15.88 5.8M
2025-01-20 15.34 15.96 15.34 15.80 5.9M
2025-01-17 15.20 15.72 15.08 15.34 5.0M
2025-01-16 15.12 15.26 15.04 15.20 3.5M
2025-01-15 14.94 15.12 14.92 15.06 2.2M
2025-01-14 15.16 15.20 14.98 15.02 4.1M
2025-01-13 15.16 15.18 14.80 15.16 2.1M
2025-01-10 15.30 15.46 15.08 15.16 3.9M
2025-01-09 15.22 15.42 15.20 15.34 2.7M
2025-01-08 15.14 15.34 14.96 15.22 4.6M
2025-01-07 15.24 15.36 15.08 15.22 3.7M
2025-01-06 15.50 15.72 15.26 15.28 3.5M
2025-01-03 15.48 15.68 15.48 15.52 2.0M
2025-01-02 15.66 15.82 15.44 15.54 3.6M