Swire Pacific Limited - 0087.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.85	11.93	11.93	11.96	11.81	1.06M
January 13, 2026	11.82	11.81	11.81	11.84	11.72	886,554
January 12, 2026	11.85	11.81	11.81	11.86	11.74	637,500
January 09, 2026	11.75	11.86	11.86	11.87	11.75	791,079
January 08, 2026	11.8	11.78	11.78	11.86	11.74	208,871
January 07, 2026	11.72	11.84	11.84	11.86	11.72	360,083
January 06, 2026	11.62	11.69	11.69	11.8	11.62	737,887
January 05, 2026	11.67	11.62	11.62	11.7	11.6	449,596
January 02, 2026	11.6	11.67	11.67	11.68	11.55	542,500
December 31, 2025	11.58	11.6	11.6	11.65	11.58	245,000
December 30, 2025	11.64	11.59	11.59	11.66	11.56	119,092
December 29, 2025	11.86	11.68	11.68	11.86	11.63	592,500
December 24, 2025	11.9	11.82	11.82	11.9	11.72	272,500
December 23, 2025	11.6	11.86	11.86	11.98	11.57	1.26M
December 22, 2025	11.5	11.55	11.55	11.59	11.47	742,754
December 19, 2025	11.45	11.54	11.54	11.59	11.41	676,430
December 18, 2025	11.57	11.44	11.44	11.57	11.43	495,000
December 17, 2025	11.5	11.41	11.41	11.5	11.39	661,848
December 16, 2025	11.63	11.5	11.5	11.63	11.42	480,002
December 15, 2025	11.51	11.55	11.55	11.63	11.49	330,500
December 12, 2025	11.54	11.5	11.5	11.7	11.36	1.07M
December 11, 2025	11.6	11.58	11.58	11.65	11.55	266,047
December 10, 2025	11.5	11.51	11.51	11.64	11.48	553,445
December 09, 2025	11.55	11.5	11.5	11.55	11.33	1.08M
December 08, 2025	11.7	11.57	11.57	11.7	11.55	617,000
December 05, 2025	11.72	11.65	11.65	11.76	11.64	600,141
December 04, 2025	11.82	11.81	11.81	11.82	11.69	322,084
December 03, 2025	11.89	11.84	11.84	11.89	11.77	257,664
December 02, 2025	11.82	11.89	11.89	11.91	11.76	282,500
December 01, 2025	11.77	11.82	11.82	11.94	11.7	462,672
November 28, 2025	11.86	11.88	11.88	11.94	11.76	421,140
November 27, 2025	11.8	11.87	11.87	11.93	11.76	670,000
November 26, 2025	11.78	11.79	11.79	11.84	11.6	541,670
November 25, 2025	11.78	11.76	11.76	11.83	11.67	337,375
November 24, 2025	11.68	11.73	11.73	11.77	11.52	356,500
November 21, 2025	11.81	11.68	11.68	11.81	11.55	1.11M
November 20, 2025	11.83	11.82	11.82	11.83	11.72	685,000
November 19, 2025	11.85	11.72	11.72	11.93	11.72	655,100
November 18, 2025	12	11.85	11.85	12.05	11.82	1.01M
November 17, 2025	11.91	11.99	11.99	12.04	11.88	910,000
November 14, 2025	12.17	12.07	12.07	12.18	12	460,000
November 13, 2025	12.09	12.18	12.18	12.21	12.01	1.43M
November 12, 2025	11.8	11.99	11.99	12.11	11.67	2.8M
November 11, 2025	11.79	11.75	11.75	11.79	11.52	843,072
November 10, 2025	11.45	11.62	11.62	11.66	11.45	1.07M
November 07, 2025	11.51	11.4	11.4	11.61	11.38	1.03M
November 06, 2025	11.4	11.45	11.45	11.52	11.35	2.18M
November 05, 2025	11.52	11.17	11.17	11.52	11.17	4.45M
November 04, 2025	11.53	11.53	11.53	11.65	11.52	1.2M
November 03, 2025	11.54	11.6	11.6	11.6	11.51	441,256
October 31, 2025	11.59	11.52	11.52	11.63	11.52	415,000
October 30, 2025	11.62	11.58	11.58	11.64	11.51	776,523
October 28, 2025	11.7	11.61	11.61	11.7	11.61	517,500
October 27, 2025	11.56	11.62	11.62	11.67	11.55	345,000
October 24, 2025	11.61	11.52	11.52	11.69	11.51	2.9M
October 23, 2025	11.76	11.74	11.74	11.76	11.56	925,589
October 22, 2025	11.86	11.76	11.76	11.88	11.76	1.55M
October 21, 2025	11.91	11.86	11.86	11.96	11.76	1.3M
October 20, 2025	11.61	11.91	11.91	11.91	11.6	1.62M
October 17, 2025	11.7	11.7	11.7	11.7	11.52	2.11M

Swire Pacific Limited (0087.HK) HKSE