Swire Properties Close Only (1972)

1972
🏛️ 홍콩 →
21.18
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 19.70 20.00 19.44 19.54 2.0M
2021-12-30 19.46 19.50 19.30 19.44 0.7M
2021-12-29 19.32 19.46 19.24 19.36 0.7M
2021-12-28 19.30 19.76 19.24 19.32 0.7M
2021-12-24 19.10 19.20 19.02 19.12 0.5M
2021-12-23 18.86 19.04 18.74 19.00 1.3M
2021-12-22 18.90 19.04 18.72 18.86 2.1M
2021-12-21 19.00 19.10 18.80 18.90 2.2M
2021-12-20 19.14 19.30 18.78 18.86 1.8M
2021-12-17 18.94 19.24 18.84 19.16 5.5M
2021-12-16 18.60 18.94 18.56 18.78 3.2M
2021-12-15 18.74 18.96 18.52 18.74 2.5M
2021-12-14 19.08 19.26 18.70 18.82 2.0M
2021-12-13 19.70 19.80 19.34 19.34 1.7M
2021-12-10 19.74 19.96 19.38 19.46 2.0M
2021-12-09 19.46 19.86 19.34 19.70 4.9M
2021-12-08 19.08 19.20 18.84 19.18 2.5M
2021-12-07 18.60 18.96 18.46 18.84 1.8M
2021-12-06 18.54 18.64 18.38 18.42 2.0M
2021-12-03 18.56 18.72 18.50 18.54 1.3M
2021-12-02 18.50 18.74 18.42 18.72 1.4M
2021-12-01 18.50 19.10 18.40 18.66 3.9M
2021-11-30 19.10 19.20 18.52 18.52 9.9M
2021-11-29 19.62 19.66 19.30 19.40 2.1M
2021-11-26 20.25 20.25 19.78 19.78 1.6M
2021-11-25 20.60 20.60 20.20 20.35 1.2M
2021-11-24 20.50 20.65 19.74 20.60 2.1M
2021-11-23 20.70 20.95 20.55 20.55 1.7M
2021-11-22 21.25 21.35 20.80 20.90 4.8M
2021-11-19 20.50 21.25 20.50 21.00 3.1M
2021-11-18 20.65 20.75 20.40 20.65 3.4M
2021-11-17 20.90 21.10 20.75 21.05 1.7M
2021-11-16 21.00 21.25 20.80 20.85 2.7M
2021-11-15 21.05 21.20 20.85 21.10 1.7M
2021-11-12 21.30 21.55 20.90 21.15 1.0M
2021-11-11 20.95 21.65 20.80 21.45 2.5M
2021-11-10 20.70 21.00 20.50 20.90 3.7M
2021-11-09 20.75 20.80 20.35 20.65 2.6M
2021-11-08 20.65 21.05 20.55 20.80 1.6M
2021-11-05 20.45 20.75 20.40 20.60 1.8M
2021-11-04 20.75 20.85 20.35 20.55 1.2M
2021-11-03 20.90 21.05 20.50 20.60 1.2M
2021-11-02 21.25 21.25 20.55 20.65 1.5M
2021-11-01 21.00 21.45 20.75 20.95 1.5M
2021-10-29 21.15 21.25 20.85 20.85 2.0M
2021-10-28 21.25 21.25 20.90 21.15 1.3M
2021-10-27 21.05 21.25 20.80 21.10 1.9M
2021-10-26 21.20 21.40 21.00 21.15 1.3M
2021-10-25 21.35 21.35 21.00 21.15 1.7M
2021-10-22 21.60 21.70 21.25 21.35 1.8M
2021-10-21 21.35 21.55 21.20 21.40 1.0M
2021-10-20 21.50 21.50 21.25 21.30 1.9M
2021-10-19 20.85 21.30 20.85 21.10 1.5M
2021-10-18 21.10 21.20 20.70 20.90 2.6M
2021-10-15 21.10 21.25 20.70 20.90 2.7M
2021-10-12 20.25 20.75 20.05 20.50 1.9M
2021-10-11 20.75 20.75 20.25 20.25 1.2M
2021-10-08 20.60 20.95 20.15 20.75 1.9M
2021-10-07 20.40 20.80 20.35 20.75 3.8M
2021-10-06 19.96 20.25 19.56 19.90 2.2M
2021-10-05 20.10 20.10 19.60 19.88 1.8M
2021-10-04 19.64 20.35 19.44 20.10 2.6M
2021-09-30 19.56 19.92 19.44 19.52 4.8M
2021-09-29 19.34 19.80 19.24 19.72 1.6M
2021-09-28 19.40 19.68 19.30 19.52 3.9M
2021-09-27 19.34 19.40 19.08 19.32 2.4M
2021-09-24 20.00 20.00 19.22 19.30 3.4M
2021-09-23 19.80 20.05 19.44 19.90 3.1M
2021-09-21 19.18 19.38 18.90 19.28 2.2M
2021-09-20 19.84 19.84 18.80 19.10 3.0M
2021-09-17 19.92 20.45 19.62 19.86 6.5M
2021-09-16 20.40 20.40 19.84 19.92 1.8M
2021-09-15 20.50 20.50 20.15 20.30 2.6M
2021-09-14 20.50 20.60 20.30 20.40 1.2M
2021-09-13 20.65 20.70 20.30 20.35 1.3M
2021-09-10 20.65 20.85 20.50 20.65 1.0M
2021-09-09 20.50 20.80 20.30 20.45 2.4M
2021-09-08 20.10 20.45 20.10 20.45 1.7M
2021-09-07 20.80 20.85 20.40 20.45 4.3M
2021-09-06 21.00 21.05 20.65 20.70 1.9M
2021-09-03 21.25 21.30 21.00 21.00 2.8M
2021-09-02 21.55 21.75 21.15 21.30 1.7M
2021-09-01 21.50 21.70 21.20 21.70 2.1M
2021-08-31 21.60 21.65 20.90 21.05 6.6M
2021-08-30 21.95 21.95 21.55 21.75 1.1M
2021-08-27 21.60 21.95 21.60 21.90 2.5M
2021-08-26 22.05 22.10 21.50 21.60 1.9M
2021-08-25 22.15 22.25 21.80 22.00 1.3M
2021-08-24 21.95 22.35 21.85 22.30 1.1M
2021-08-23 22.35 22.50 21.80 21.80 1.8M
2021-08-20 22.60 22.60 22.10 22.35 1.7M
2021-08-19 22.80 22.85 22.30 22.50 1.1M
2021-08-18 22.80 22.95 22.70 22.80 1.8M
2021-08-17 22.50 23.25 22.50 22.80 4.3M
2021-08-16 22.00 22.35 21.85 22.15 2.3M
2021-08-13 21.80 22.00 21.50 22.00 2.3M
2021-08-12 22.25 22.25 21.60 21.75 2.2M
2021-08-11 22.25 22.40 22.05 22.15 1.2M
2021-08-10 22.45 22.45 21.90 22.05 1.4M
2021-08-09 22.10 23.50 21.95 22.40 1.6M
2021-08-06 22.10 22.25 21.80 22.10 1.5M
2021-08-05 22.50 22.50 22.05 22.10 1.3M
2021-08-04 22.40 22.60 22.35 22.50 2.1M
2021-08-03 22.50 22.70 22.15 22.40 1.8M
2021-08-02 22.25 22.50 22.05 22.40 1.9M
2021-07-30 22.20 22.50 22.00 22.10 2.9M
2021-07-29 22.25 22.50 21.85 22.20 1.8M
2021-07-28 22.00 22.20 21.70 21.90 2.1M
2021-07-27 22.65 23.10 22.00 22.20 3.1M
2021-07-26 22.80 22.90 22.50 22.65 2.3M
2021-07-23 23.45 23.45 22.85 23.00 1.5M
2021-07-22 22.75 23.45 22.75 23.45 1.4M
2021-07-21 23.40 23.40 22.85 22.95 1.9M
2021-07-20 22.80 23.25 22.55 23.25 2.5M
2021-07-19 23.55 23.55 22.65 22.80 2.1M
2021-07-16 22.85 23.15 22.80 23.15 1.9M
2021-07-15 22.35 22.65 22.20 22.45 1.1M
2021-07-14 22.80 22.80 22.25 22.35 1.6M
2021-07-13 22.85 23.10 22.60 22.75 1.6M
2021-07-12 22.80 23.20 22.40 22.80 2.1M
2021-07-09 22.80 22.90 22.15 22.35 2.5M
2021-07-08 23.70 23.70 22.80 22.90 1.7M
2021-07-07 23.20 23.25 22.95 23.25 1.0M
2021-07-06 23.30 23.30 22.90 23.05 1.4M
2021-07-05 22.95 23.45 22.90 23.20 1.0M
2021-07-02 23.75 23.75 22.70 22.95 3.9M
2021-06-30 23.15 23.35 23.05 23.15 2.5M
2021-06-29 23.10 23.50 22.95 23.05 3.7M
2021-06-28 23.80 23.80 22.95 23.20 1.5M
2021-06-25 24.00 24.00 23.25 23.35 2.0M
2021-06-24 23.75 23.95 23.55 23.65 2.2M
2021-06-23 23.85 23.90 23.40 23.60 2.5M
2021-06-22 23.80 24.20 23.75 23.90 2.5M
2021-06-21 23.75 23.80 23.55 23.80 2.1M
2021-06-18 23.60 23.75 23.35 23.70 4.9M
2021-06-17 23.50 23.70 23.35 23.60 2.3M
2021-06-16 23.35 23.55 23.10 23.35 2.3M
2021-06-15 23.85 23.95 23.30 23.35 2.1M
2021-06-11 23.90 23.95 23.75 23.75 2.7M
2021-06-10 23.45 23.95 23.30 23.70 4.5M
2021-06-09 23.40 23.40 23.00 23.20 2.1M
2021-06-08 23.00 23.25 22.85 23.05 2.9M
2021-06-07 22.80 23.10 22.60 23.00 2.1M
2021-06-04 23.30 23.30 22.70 22.80 1.8M
2021-06-03 23.05 23.50 23.00 23.15 3.1M
2021-06-02 22.40 22.95 22.40 22.95 3.0M
2021-06-01 22.75 22.95 22.40 22.40 2.7M
2021-05-31 23.35 23.45 22.70 22.85 2.9M
2021-05-28 23.60 23.65 23.30 23.40 3.2M
2021-05-27 23.50 23.85 23.40 23.50 3.9M
2021-05-26 23.35 23.80 23.20 23.70 2.1M
2021-05-25 23.15 23.50 23.00 23.25 1.5M
2021-05-24 23.30 23.30 22.85 23.00 5.8M
2021-05-21 23.00 23.05 22.80 23.05 1.4M
2021-05-20 23.10 23.30 22.80 22.95 4.8M
2021-05-18 23.05 23.85 22.95 23.10 3.9M
2021-05-17 22.80 23.25 22.70 22.80 2.0M
2021-05-14 22.80 23.00 22.50 22.70 3.1M
2021-05-13 22.60 22.80 22.60 22.75 1.6M
2021-05-12 22.80 22.95 22.60 22.80 2.3M
2021-05-11 22.80 22.90 22.60 22.70 1.2M
2021-05-10 22.80 22.95 22.75 22.90 1.9M
2021-05-07 22.60 22.95 22.60 22.80 2.1M
2021-05-06 22.85 22.95 22.45 22.60 3.5M
2021-05-05 23.00 23.00 22.70 22.80 1.4M
2021-05-04 22.75 23.05 22.75 22.95 1.4M
2021-05-03 23.15 23.15 22.75 22.85 1.5M
2021-04-30 23.30 23.45 23.10 23.20 3.8M
2021-04-29 23.50 23.60 23.20 23.20 3.3M
2021-04-28 23.80 23.95 23.25 23.30 2.2M
2021-04-27 23.75 23.95 23.40 23.55 1.8M
2021-04-26 23.70 23.95 23.60 23.75 1.0M
2021-04-23 23.80 23.90 23.50 23.80 1.4M
2021-04-22 23.80 23.90 23.50 23.80 1.7M
2021-04-21 23.80 23.85 23.30 23.75 1.7M
2021-04-20 23.60 23.85 23.45 23.80 3.1M
2021-04-19 23.80 23.95 23.25 23.40 2.3M
2021-04-16 23.60 23.80 23.40 23.65 7.7M
2021-04-15 23.65 23.90 23.50 23.55 3.6M
2021-04-14 23.55 23.80 23.55 23.60 7.2M
2021-04-13 23.40 23.90 23.40 23.45 4.3M
2021-04-12 23.55 23.60 23.15 23.45 3.6M
2021-04-09 23.60 23.65 23.30 23.60 4.2M
2021-04-08 23.65 23.75 23.35 23.65 3.0M
2021-04-07 23.40 24.15 23.40 23.65 2.6M
2021-04-01 24.05 24.20 23.30 23.65 2.9M
2021-03-31 24.90 25.00 23.95 24.05 3.6M
2021-03-30 23.80 24.50 23.60 24.40 4.8M
2021-03-29 23.75 24.20 23.45 24.05 2.5M
2021-03-26 23.35 23.85 23.25 23.70 2.4M
2021-03-25 23.50 23.50 23.05 23.30 2.1M
2021-03-24 23.95 24.05 23.25 23.50 3.9M
2021-03-23 23.80 24.05 23.35 23.95 5.6M
2021-03-22 23.75 24.30 23.70 23.75 4.1M
2021-03-19 24.20 24.65 23.75 23.75 7.6M
2021-03-18 24.60 24.80 24.25 24.45 3.8M
2021-03-17 24.70 24.90 24.55 24.70 2.0M
2021-03-16 24.80 24.80 24.20 24.80 2.2M
2021-03-15 24.40 25.15 24.30 24.80 1.6M
2021-03-12 24.80 24.90 24.20 24.60 1.7M
2021-03-11 24.80 25.45 24.65 24.80 2.5M
2021-03-10 25.00 25.15 24.60 24.80 2.5M
2021-03-09 24.30 25.00 24.15 25.00 2.8M
2021-03-08 24.40 24.55 23.95 24.35 4.0M
2021-03-05 24.25 24.75 23.55 24.55 3.3M
2021-03-04 24.75 25.25 24.10 24.40 5.1M
2021-03-03 24.30 24.75 24.05 24.75 2.7M
2021-03-02 24.30 24.45 23.60 24.30 5.4M
2021-03-01 25.60 25.60 24.10 24.15 6.0M
2021-02-26 24.15 24.95 23.65 24.95 11.0M
2021-02-25 23.85 24.75 23.85 24.45 6.0M
2021-02-24 24.20 24.60 23.65 23.80 4.7M
2021-02-23 23.65 24.15 23.25 24.00 2.5M
2021-02-22 23.70 24.05 23.25 23.60 4.6M
2021-02-19 23.20 23.50 23.05 23.35 2.7M
2021-02-18 23.95 23.95 23.05 23.15 3.3M
2021-02-17 23.65 23.85 23.20 23.75 4.0M
2021-02-16 22.60 23.60 22.60 23.60 6.9M
2021-02-11 22.50 22.90 22.40 22.55 2.2M
2021-02-10 22.15 22.65 22.15 22.35 5.2M
2021-02-09 22.05 22.15 21.90 22.10 2.7M
2021-02-08 22.25 22.30 21.85 22.05 2.6M
2021-02-05 22.40 22.45 21.95 22.10 3.7M
2021-02-04 22.30 22.50 21.90 22.40 3.6M
2021-02-03 22.45 22.45 21.95 22.15 4.7M
2021-02-02 22.80 23.40 22.30 22.45 4.0M
2021-02-01 22.60 22.85 22.30 22.75 2.4M
2021-01-29 22.90 22.95 22.40 22.55 3.0M
2021-01-28 22.80 23.00 22.20 22.95 2.1M
2021-01-27 23.40 23.45 23.00 23.25 2.2M
2021-01-26 23.10 23.35 22.75 23.35 2.3M
2021-01-25 23.55 23.90 22.95 23.30 2.1M
2021-01-22 23.65 23.65 23.15 23.50 2.4M
2021-01-21 23.50 23.65 23.35 23.60 1.6M
2021-01-20 23.80 23.80 23.00 23.25 1.9M
2021-01-19 23.05 23.75 23.05 23.55 4.4M
2021-01-18 23.25 23.30 22.80 22.95 3.9M
2021-01-15 23.50 23.50 23.10 23.25 2.7M
2021-01-14 23.70 24.30 23.15 23.50 1.8M
2021-01-13 23.40 23.65 23.25 23.55 2.5M
2021-01-12 23.70 23.90 22.90 23.15 2.2M
2021-01-11 23.10 23.90 23.00 23.55 3.1M
2021-01-08 23.00 23.00 22.50 22.95 2.0M
2021-01-07 24.20 24.20 22.75 23.00 2.7M
2021-01-06 23.85 24.20 23.70 24.20 2.4M
2021-01-05 23.50 24.10 23.40 23.85 2.7M
2021-01-04 22.65 23.35 22.65 23.30 1.1M