Swire Pacific Limited (HKG:0019)
Hong Kong · Delayed Price · Currency is HKD 66.30
-0.55 (-0.82%)
At close: Dec 5, 2025
Swire Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.95 | 66.95 | 65.60 | 66.30 | 66.30 | -0.82% | 893,367 |
| Dec 4, 2025 | 67.50 | 67.50 | 66.30 | 66.85 | 66.85 | -1.04% | 1,488,436 |
| Dec 3, 2025 | 67.55 | 67.75 | 67.05 | 67.55 | 67.55 | -0.07% | 1,039,045 |
| Dec 2, 2025 | 67.50 | 67.85 | 66.85 | 67.60 | 67.60 | 0.45% | 1,411,110 |
| Dec 1, 2025 | 67.30 | 68.30 | 67.05 | 67.30 | 67.30 | 0.82% | 1,039,993 |
| Nov 28, 2025 | 67.80 | 67.80 | 66.70 | 66.75 | 66.75 | -1.48% | 1,058,972 |
| Nov 27, 2025 | 67.35 | 68.00 | 67.30 | 67.75 | 67.75 | 0.37% | 1,006,194 |
| Nov 26, 2025 | 67.85 | 68.15 | 67.35 | 67.50 | 67.50 | -0.07% | 503,204 |
| Nov 25, 2025 | 67.05 | 68.40 | 66.80 | 67.55 | 67.55 | 0.37% | 694,562 |
| Nov 24, 2025 | 67.90 | 67.90 | 66.55 | 67.30 | 67.30 | 0.45% | 1,889,164 |
| Nov 21, 2025 | 68.70 | 68.70 | 66.75 | 67.00 | 67.00 | -2.55% | 859,025 |
| Nov 20, 2025 | 67.85 | 68.80 | 67.85 | 68.75 | 68.75 | 1.55% | 890,792 |
| Nov 19, 2025 | 68.40 | 68.40 | 67.00 | 67.70 | 67.70 | -0.59% | 986,973 |
| Nov 18, 2025 | 69.25 | 69.40 | 67.80 | 68.10 | 68.10 | -2.08% | 1,195,002 |
| Nov 17, 2025 | 70.50 | 70.50 | 69.15 | 69.55 | 69.55 | -1.35% | 936,474 |
| Nov 14, 2025 | 71.00 | 71.00 | 70.20 | 70.50 | 70.50 | -0.70% | 1,546,837 |
| Nov 13, 2025 | 70.75 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 1,940,943 |
| Nov 12, 2025 | 68.90 | 70.30 | 68.80 | 70.00 | 70.00 | 2.04% | 2,639,787 |
| Nov 11, 2025 | 68.10 | 68.90 | 67.60 | 68.60 | 68.60 | 0.81% | 1,288,795 |
| Nov 10, 2025 | 67.40 | 68.40 | 66.90 | 68.05 | 68.05 | 2.02% | 2,040,201 |
| Nov 7, 2025 | 65.90 | 66.70 | 65.70 | 66.70 | 66.70 | 1.14% | 1,051,953 |
| Nov 6, 2025 | 64.90 | 65.95 | 64.65 | 65.95 | 65.95 | 1.62% | 903,736 |
| Nov 5, 2025 | 65.15 | 65.15 | 64.30 | 64.90 | 64.90 | -0.61% | 765,477 |
| Nov 4, 2025 | 64.80 | 65.40 | 64.60 | 65.30 | 65.30 | 0.77% | 896,585 |
| Nov 3, 2025 | 64.05 | 64.85 | 64.05 | 64.80 | 64.80 | 0.93% | 451,750 |
| Oct 31, 2025 | 64.00 | 64.95 | 63.95 | 64.20 | 64.20 | 0.31% | 815,476 |
| Oct 30, 2025 | 65.00 | 65.05 | 63.90 | 64.00 | 64.00 | -1.69% | 2,074,243 |
| Oct 28, 2025 | 65.20 | 65.70 | 65.05 | 65.10 | 65.10 | -0.38% | 624,141 |
| Oct 27, 2025 | 66.40 | 66.40 | 65.10 | 65.35 | 65.35 | -1.21% | 576,715 |
| Oct 24, 2025 | 65.50 | 66.35 | 65.25 | 66.15 | 66.15 | 1.22% | 906,138 |
| Oct 23, 2025 | 65.60 | 65.95 | 65.10 | 65.35 | 65.35 | -0.46% | 414,163 |
| Oct 22, 2025 | 65.20 | 65.80 | 65.05 | 65.65 | 65.65 | 0.23% | 634,111 |
| Oct 21, 2025 | 65.80 | 66.20 | 65.25 | 65.50 | 65.50 | -0.23% | 755,327 |
| Oct 20, 2025 | 64.15 | 65.65 | 64.15 | 65.65 | 65.65 | 2.34% | 1,041,956 |
| Oct 17, 2025 | 63.80 | 64.40 | 63.80 | 64.15 | 64.15 | -0.39% | 1,068,360 |
| Oct 16, 2025 | 64.50 | 64.65 | 64.00 | 64.40 | 64.40 | - | 824,245 |
| Oct 15, 2025 | 64.55 | 64.90 | 64.20 | 64.40 | 64.40 | -0.77% | 1,042,047 |
| Oct 14, 2025 | 65.50 | 65.60 | 64.35 | 64.90 | 64.90 | -0.92% | 637,702 |
| Oct 13, 2025 | 63.55 | 65.50 | 63.55 | 65.50 | 65.50 | 0.31% | 876,132 |
| Oct 10, 2025 | 64.50 | 65.50 | 64.30 | 65.30 | 65.30 | 0.38% | 944,709 |
| Oct 9, 2025 | 63.90 | 65.40 | 63.90 | 65.05 | 65.05 | 1.80% | 1,084,725 |
| Oct 8, 2025 | 64.10 | 64.15 | 63.50 | 63.90 | 63.90 | 0.08% | 1,114,824 |
| Oct 6, 2025 | 64.65 | 64.65 | 63.55 | 63.85 | 63.85 | -1.24% | 926,484 |
| Oct 3, 2025 | 65.10 | 65.10 | 64.30 | 64.65 | 64.65 | -0.54% | 990,010 |
| Oct 2, 2025 | 66.30 | 66.30 | 65.00 | 65.00 | 65.00 | -1.44% | 1,472,138 |
| Sep 30, 2025 | 66.60 | 67.10 | 65.75 | 65.95 | 65.95 | -1.05% | 1,013,086 |
| Sep 29, 2025 | 66.00 | 67.20 | 66.00 | 66.65 | 66.65 | 0.98% | 418,093 |
| Sep 26, 2025 | 66.65 | 66.65 | 65.90 | 66.00 | 66.00 | -1.12% | 739,589 |
| Sep 25, 2025 | 66.80 | 67.05 | 66.50 | 66.75 | 66.75 | - | 566,051 |
| Sep 24, 2025 | 66.80 | 67.10 | 66.50 | 66.75 | 66.75 | -0.07% | 491,188 |