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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.7	11.85	11.85	11.86	11.62	917,115
September 04, 2025	11.78	11.64	11.64	11.78	11.61	525,131
September 03, 2025	11.66	11.71	11.71	11.74	11.61	812,922
September 02, 2025	11.65	11.71	11.71	11.71	11.61	470,000
September 01, 2025	11.62	11.65	11.65	11.74	11.61	415,000
August 29, 2025	11.64	11.65	11.65	11.89	11.64	580,058
August 28, 2025	11.7	11.66	11.66	11.71	11.61	539,766
August 27, 2025	11.8	11.71	11.71	11.85	11.7	755,000
August 26, 2025	12.14	11.9	11.9	12.14	11.84	693,000
August 25, 2025	11.95	12.08	12.08	12.16	11.93	707,500
August 22, 2025	11.97	11.9	11.9	11.97	11.77	1.31M
August 21, 2025	11.83	11.95	11.95	11.95	11.83	456,675
August 20, 2025	11.72	11.84	11.84	11.9	11.68	682,753
August 19, 2025	11.96	11.75	11.75	11.96	11.75	857,971
August 18, 2025	12.22	11.83	11.83	12.22	11.81	1.23M
August 15, 2025	12.05	11.94	11.94	12.17	11.9	1.41M
August 14, 2025	12.02	12.09	12.09	12.15	11.92	1.07M
August 13, 2025	12.2	12.04	12.04	12.2	12	1.8M
August 12, 2025	12.3	12.17	12.17	12.3	12.14	507,500
August 11, 2025	12.2	12.16	12.16	12.23	12.05	726,465
August 08, 2025	12.2	12.23	12.23	12.25	12.01	563,169
August 07, 2025	12.04	12.2	12.2	12.26	12.04	987,738
August 06, 2025	12.43	11.93	11.93	12.43	11.91	1.13M
August 05, 2025	12.4	12.35	12.35	12.4	12.17	350,000
August 04, 2025	12.28	12.27	12.27	12.39	12.22	355,000
August 01, 2025	12.3	12.26	12.26	12.52	12.26	559,050
July 31, 2025	12.6	12.36	12.36	12.6	12.34	420,000
July 30, 2025	12.66	12.6	12.6	12.72	12.58	320,051
July 29, 2025	12.76	12.72	12.72	12.76	12.6	541,360
July 28, 2025	12.94	12.88	12.88	12.94	12.74	365,000
July 25, 2025	12.94	12.94	12.94	13.04	12.76	800,889
July 24, 2025	12.8	12.88	12.88	13.06	12.8	700,000
July 23, 2025	13	12.76	12.76	13.06	12.68	895,000
July 22, 2025	12.64	12.84	12.84	13.06	12.64	1.71M
July 21, 2025	12.58	12.64	12.64	12.78	12.52	686,000
July 18, 2025	12.5	12.6	12.6	12.66	12.5	1.09M
July 17, 2025	12.26	12.44	12.44	12.54	12.16	1.44M
July 16, 2025	12.24	12.16	12.16	12.36	12.08	1.59M
July 15, 2025	11.98	12.24	12.24	12.24	11.98	1.45M
July 14, 2025	11.6	11.82	11.82	12	11.6	930,000
July 11, 2025	11.5	11.78	11.78	11.84	11.5	1.05M
July 10, 2025	11.48	11.66	11.66	11.72	11.3	2.18M
July 09, 2025	11.34	11.38	11.38	11.44	11.2	1.13M
July 08, 2025	11.58	11.4	11.4	11.58	11.3	572,665
July 07, 2025	11.46	11.42	11.42	11.52	11.28	477,500
July 04, 2025	11.6	11.4	11.4	11.6	11.22	540,085
July 03, 2025	11.48	11.56	11.56	11.56	11.42	760,000
July 02, 2025	11.16	11.42	11.42	11.48	11.14	1.31M
June 30, 2025	11.22	11.12	11.12	11.22	11.02	712,500
June 27, 2025	11.1	11.16	11.16	11.3	11.04	347,500
June 26, 2025	11.08	11.12	11.12	11.28	11.06	1.33M
June 25, 2025	10.9	11.02	11.02	11.16	10.9	966,148
June 24, 2025	10.8	10.86	10.86	10.96	10.8	421,000
June 23, 2025	10.64	10.7	10.7	10.8	10.62	805,000
June 20, 2025	10.74	10.64	10.64	10.84	10.64	1.33M
June 19, 2025	10.86	10.74	10.74	10.86	10.7	450,000
June 18, 2025	10.88	10.9	10.9	10.9	10.84	287,500
June 17, 2025	10.8	10.9	10.9	10.92	10.8	234,682
June 16, 2025	10.96	10.8	10.8	11	10.76	830,000
June 13, 2025	10.88	10.96	10.96	10.96	10.88	190,051

Swire Pacific Limited (0087.HK) HKSE