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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.48	13.68	13.68	13.78	13.48	531,604
February 16, 2026	13.48	13.27	13.27	13.52	13.27	409,860
February 13, 2026	13.63	13.48	13.48	13.63	13.4	920,000
February 12, 2026	13.65	13.67	13.67	13.99	13.5	722,500
February 11, 2026	13.5	13.65	13.65	13.67	13.34	946,600
February 10, 2026	13.38	13.44	13.44	13.47	13.33	907,507
February 09, 2026	12.86	13.32	13.32	13.32	12.86	1.19M
February 06, 2026	13.02	12.95	12.95	13.19	12.85	1.29M
February 05, 2026	12.85	13.05	13.05	13.2	12.85	1.41M
February 04, 2026	13.14	12.85	12.85	13.2	12.85	2.62M
February 03, 2026	12.84	13.15	13.15	13.15	12.84	1.07M
February 02, 2026	12.69	12.7	12.7	12.8	12.51	1.33M
January 30, 2026	12.76	12.69	12.69	12.87	12.63	932,500
January 29, 2026	12.69	12.7	12.7	12.74	12.53	463,269
January 28, 2026	12.49	12.67	12.67	12.7	12.49	677,840
January 27, 2026	12.5	12.53	12.53	12.62	12.39	540,000
January 26, 2026	12.5	12.64	12.64	12.64	12.48	644,276
January 23, 2026	12.42	12.5	12.5	12.76	12.42	902,500
January 22, 2026	12.18	12.46	12.46	12.58	12.18	2.73M
January 21, 2026	12.05	12.12	12.12	12.24	12	986,250
January 20, 2026	12.01	12.03	12.03	12.17	12.01	837,430
January 19, 2026	12.07	12.09	12.09	12.19	11.98	777,500
January 16, 2026	12.15	11.97	11.97	12.19	11.96	862,792
January 15, 2026	11.85	12.14	12.14	12.17	11.85	1.62M
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

Swire Pacific Limited (0087.HK) HKSE