Swire Pacific Limited (0019.HK) HKSE
87.50
+0.45(+0.52%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 79.85 | 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 | 79.8 | 82 | 79.7 | 816,511 |
| March 03, 2026 | 84.4 | 81.65 | 81.65 | 84.45 | 81.25 | 1.17M |
| March 02, 2026 | 83 | 82.2 | 82.2 | 84.4 | 81.55 | 1.64M |
| February 27, 2026 | 82.3 | 84.15 | 84.15 | 84.95 | 81 | 2.2M |
| February 26, 2026 | 83.35 | 81.7 | 81.7 | 83.5 | 81.45 | 1.29M |
| February 25, 2026 | 82.5 | 82.8 | 82.8 | 83.4 | 81.8 | 918,141 |
| February 24, 2026 | 81.2 | 82 | 82 | 82.8 | 81.1 | 919,171 |
| February 23, 2026 | 80.9 | 81.65 | 81.65 | 81.65 | 80.05 | 661,702 |
| February 20, 2026 | 79.8 | 80.5 | 0 | 81.5 | 79.1 | 1.45M |
| February 16, 2026 | 80 | 79.7 | 0 | 80.8 | 79.25 | 666,715 |
| February 13, 2026 | 80.1 | 80 | 0 | 80.1 | 79.5 | 1.02M |
| February 12, 2026 | 82.6 | 80.95 | 0 | 82.65 | 79.85 | 1.6M |
| February 11, 2026 | 79.9 | 82.95 | 0 | 82.95 | 79.7 | 1.39M |
| February 10, 2026 | 79.25 | 79.8 | 0 | 79.8 | 78.7 | 1.31M |
| February 09, 2026 | 78.7 | 79.45 | 0 | 79.55 | 78 | 1.24M |
| February 06, 2026 | 77.95 | 78.5 | 0 | 78.7 | 77.35 | 813,226 |
| February 05, 2026 | 77.8 | 78.2 | 0 | 78.5 | 77.05 | 1.16M |
| February 04, 2026 | 77.8 | 78.4 | 0 | 78.9 | 76.95 | 1.69M |
| February 03, 2026 | 74.8 | 77.55 | 0 | 77.6 | 74.8 | 1.82M |
| February 02, 2026 | 75.5 | 74.6 | 0 | 76.4 | 74 | 1.61M |
| January 30, 2026 | 76.4 | 75.4 | 0 | 76.75 | 75.3 | 1.47M |
| January 29, 2026 | 75.25 | 76.25 | 0 | 76.3 | 74.8 | 1.2M |
| January 28, 2026 | 75.8 | 75.25 | 0 | 75.95 | 74.9 | 964,617 |
| January 27, 2026 | 73.95 | 75.35 | 0 | 75.4 | 72.05 | 1.57M |
| January 26, 2026 | 74.5 | 74.3 | 0 | 75.75 | 74.2 | 865,851 |
| January 23, 2026 | 75.2 | 74.5 | 0 | 76.2 | 74.1 | 1.74M |
| January 22, 2026 | 73.65 | 73.95 | 0 | 75.35 | 73.55 | 1.57M |
| January 21, 2026 | 73 | 73.65 | 0 | 73.8 | 72.55 | 1.97M |
| January 20, 2026 | 71.9 | 73 | 0 | 73 | 71.9 | 1.5M |
| January 19, 2026 | 72.2 | 71.95 | 0 | 72.2 | 71.2 | 1.62M |
| January 16, 2026 | 72 | 72.45 | 0 | 72.5 | 71.4 | 1.87M |
| January 15, 2026 | 69.1 | 72.4 | 0 | 72.75 | 69.1 | 4.7M |
| January 14, 2026 | 68.5 | 69.15 | 0 | 69.15 | 67.8 | 2.53M |
| January 13, 2026 | 67.35 | 67.4 | 0 | 67.95 | 66.85 | 1.93M |
| January 12, 2026 | 66.2 | 66.9 | 0 | 67.15 | 66.1 | 1.82M |
| January 09, 2026 | 66.05 | 66.25 | 0 | 66.45 | 65.25 | 2.18M |
| January 08, 2026 | 65 | 66.1 | 0 | 66.1 | 64.85 | 2.15M |
| January 07, 2026 | 64.8 | 64.7 | 0 | 65.45 | 64.15 | 1.41M |
| January 06, 2026 | 63.1 | 64.8 | 0 | 64.85 | 63.1 | 1.71M |
