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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	11.72	11.72	11.72	11.84	11.56	997,620
October 15, 2025	11.8	11.76	11.76	11.87	11.74	980,000
October 14, 2025	11.84	11.85	11.85	11.97	11.76	835,500
October 13, 2025	11.64	11.7	11.7	11.84	11.56	671,900
October 10, 2025	11.78	11.74	11.74	11.8	11.57	681,051
October 09, 2025	11.5	11.74	11.74	11.78	11.5	955,745
October 08, 2025	11.54	11.5	11.5	11.54	11.42	287,584
October 03, 2025	11.62	11.6	11.6	11.67	11.6	57,500
October 02, 2025	11.68	11.62	11.62	11.69	11.6	177,500
September 30, 2025	11.7	11.68	11.68	11.75	11.63	467,500
September 29, 2025	11.67	11.74	11.74	11.74	11.61	462,500
September 26, 2025	11.79	11.62	11.62	11.79	11.56	727,500
September 25, 2025	11.78	11.75	11.75	11.83	11.68	627,551
September 24, 2025	11.7	11.78	11.78	11.82	11.69	295,952
September 23, 2025	11.8	11.8	11.8	11.8	11.68	197,640
September 22, 2025	12	11.83	11.83	12.12	11.72	790,000
September 19, 2025	11.8	12.2	12.2	12.2	11.67	1.08M
September 18, 2025	11.88	11.9	11.9	11.91	11.7	300,000
September 17, 2025	12	11.91	11.91	12	11.8	372,500
September 16, 2025	11.88	11.96	11.96	11.96	11.78	257,500
September 15, 2025	11.95	11.9	11.9	11.97	11.85	405,000
September 12, 2025	12	11.99	11.99	12	11.87	662,500
September 11, 2025	11.85	11.95	11.95	11.95	11.75	574,725
September 10, 2025	11.93	11.82	11.82	11.93	11.69	815,500
September 09, 2025	11.92	11.98	11.72	12.02	11.82	967,500
September 08, 2025	11.86	11.91	11.65	11.96	11.8	672,460
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

Swire Pacific Limited (0087.HK) HKSE