Swire Pacific Limited (0019.HK) HKSE
84.35
+0.45(+0.54%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0019.HK Historical Return
If you invested $1000 in Swire Pacific Limited (0019.HK) 10 years ago, it would be worth $1,473.48 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,793.12, while $1000 invested 1 year ago would be worth $1,299.77. This corresponds to total returns of 47.35%, 79.31%, 29.98%, respectively, with annualized returns of 3.95%, 12.38%, 29.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
0019.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 83.15 | 83.9 | 83.9 | 84 | 81.95 | 1.1M |
| June 01, 2026 | 81.6 | 83.15 | 83.15 | 83.35 | 80.3 | 864,035 |
| May 29, 2026 | 82.05 | 81.6 | 81.6 | 82.1 | 80.9 | 3.71M |
| May 28, 2026 | 81.6 | 82.3 | 82.3 | 82.4 | 80.8 | 1.18M |
| May 27, 2026 | 83.25 | 82.2 | 82.2 | 83.5 | 82 | 767,017 |
| May 26, 2026 | 84.75 | 83.25 | 83.25 | 84.75 | 83 | 430,224 |
| May 22, 2026 | 86.75 | 84.75 | 84.75 | 86.75 | 84.4 | 670,661 |
| May 21, 2026 | 85.6 | 85.25 | 85.25 | 86.5 | 84.85 | 748,260 |
| May 20, 2026 | 85 | 85.6 | 85.6 | 85.65 | 84.1 | 934,950 |
| May 19, 2026 | 86.9 | 85.65 | 85.65 | 86.9 | 85.2 | 509,881 |
| May 18, 2026 | 87 | 86.4 | 86.4 | 87 | 85.1 | 659,921 |
| May 15, 2026 | 87.3 | 87 | 87 | 88.55 | 86.2 | 788,396 |
| May 14, 2026 | 88.2 | 88.1 | 88.1 | 88.7 | 86.85 | 1.07M |
| May 13, 2026 | 88.55 | 86.85 | 86.85 | 89.55 | 86.3 | 932,679 |
| May 12, 2026 | 90.45 | 89.3 | 89.3 | 90.45 | 88.85 | 462,378 |
| May 11, 2026 | 89.25 | 90.3 | 90.3 | 91.5 | 89.25 | 1.03M |
| May 08, 2026 | 91.4 | 91.15 | 91.15 | 91.55 | 89 | 1.12M |
| May 07, 2026 | 88.8 | 91.1 | 91.1 | 91.5 | 88 | 847,872 |
| May 06, 2026 | 85.65 | 88 | 88 | 88 | 85.45 | 722,369 |
| May 05, 2026 | 86 | 85.65 | 85.65 | 86 | 84.45 | 785,917 |
| May 04, 2026 | 83.75 | 86.45 | 86.45 | 86.7 | 83.75 | 831,356 |
| April 30, 2026 | 85.5 | 84.8 | 84.8 | 85.5 | 83.8 | 1.35M |
| April 29, 2026 | 84.95 | 84.7 | 84.7 | 85.25 | 83.6 | 558,707 |
| April 28, 2026 | 84.2 | 84.95 | 84.95 | 85 | 83.55 | 782,187 |
| April 27, 2026 | 84.05 | 84.2 | 84.2 | 84.6 | 83.35 | 505,625 |
| April 24, 2026 | 84.45 | 84.6 | 84.6 | 85.25 | 83.3 | 1.13M |
| April 23, 2026 | 84.6 | 84.6 | 84.6 | 85.7 | 83.7 | 1.19M |
| April 22, 2026 | 85.25 | 85 | 85 | 86.65 | 84.6 | 828,888 |
| April 21, 2026 | 85.05 | 86.35 | 86.35 | 86.65 | 84.95 | 625,478 |
| April 20, 2026 | 84.9 | 84.6 | 84.6 | 84.9 | 83.05 | 430,056 |
| April 17, 2026 | 84.75 | 84.7 | 84.7 | 86.45 | 83.55 | 1.02M |
| April 16, 2026 | 85.75 | 86 | 86 | 87.75 | 85 | 1.23M |
| April 15, 2026 | 87.15 | 85.75 | 85.75 | 87.3 | 85.45 | 1.14M |
| April 14, 2026 | 87.2 | 86.5 | 86.5 | 87.2 | 85.25 | 403,657 |
| April 13, 2026 | 87.2 | 86.35 | 86.35 | 87.3 | 85.55 | 1.14M |
| April 10, 2026 | 87.25 | 88.2 | 88.2 | 88.8 | 87.25 | 1.52M |
| April 09, 2026 | 85.95 | 87.85 | 87.85 | 88 | 85.25 | 1.62M |
| April 08, 2026 | 87.5 | 85.85 | 85.85 | 88.05 | 85.45 | 1.68M |
| April 02, 2026 | 86.8 | 87.5 | 87.5 | 87.5 | 86.25 | 1.48M |
| April 01, 2026 | 87.5 | 87.05 | 87.05 | 87.8 | 86 | 1.57M |
| March 31, 2026 | 85.3 | 85.35 | 85.35 | 86.05 | 84.5 | 1.02M |
| March 30, 2026 | 84.7 | 85.3 | 85.3 | 85.55 | 83.9 | 843,109 |
| March 27, 2026 | 85.85 | 85.7 | 85.7 | 86.55 | 84.95 | 1.39M |
| March 26, 2026 | 85.05 | 85.85 | 85.85 | 88.3 | 85.05 | 1.25M |
| March 25, 2026 | 86.8 | 86.95 | 86.95 | 87.8 | 86.15 | 1.5M |
| March 24, 2026 | 85.15 | 86.2 | 86.2 | 86.75 | 84.9 | 919,715 |
| March 23, 2026 | 87.3 | 85.1 | 85.1 | 87.3 | 84.35 | 2.07M |
| March 20, 2026 | 89.45 | 88.5 | 88.5 | 89.8 | 87.2 | 2.46M |
| March 19, 2026 | 89 | 88.6 | 88.6 | 89.5 | 87 | 1.41M |
| March 18, 2026 | 87.7 | 88.75 | 88.75 | 88.9 | 87.15 | 1.85M |
| March 17, 2026 | 86.8 | 87.7 | 87.7 | 87.9 | 86 | 1.75M |
| March 16, 2026 | 85.5 | 86.1 | 86.1 | 86.65 | 84 | 1.67M |
| March 13, 2026 | 86.15 | 85.3 | 85.3 | 88.3 | 82.8 | 3.64M |
| March 12, 2026 | 81.5 | 82.75 | 82.75 | 82.75 | 78.65 | 2.11M |
| March 11, 2026 | 80.3 | 81.25 | 81.25 | 81.4 | 79.6 | 1.16M |
| March 10, 2026 | 79.7 | 79.85 | 80.75 | 80.5 | 79.3 | 309,507 |
| March 09, 2026 | 80 | 79.35 | 79.35 | 80.15 | 78.05 | 1.2M |
| March 06, 2026 | 81.85 | 81.35 | 81.35 | 82.2 | 80.4 | 1.58M |
| March 05, 2026 | 81.9 | 81.85 | 81.85 | 82.75 | 80.7 | 1.31M |
| March 04, 2026 | 80.8 | 79.8 | 79.5 | 82 | 79.7 | 816,511 |
