Swire Pacific Limited (HKG:0019)
Hong Kong · Delayed Price · Currency is HKD 85.70
-0.15 (-0.17%)
At close: Mar 27, 2026
Swire Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 85.85 | 86.55 | 84.95 | 85.65 | - | -0.23% | 217,391 |
| Mar 26, 2026 | 85.05 | 88.30 | 85.05 | 85.85 | 85.85 | -1.27% | 1,566,415 |
| Mar 25, 2026 | 86.80 | 87.80 | 86.15 | 86.95 | 86.95 | 0.87% | 1,962,832 |
| Mar 24, 2026 | 85.15 | 86.75 | 84.90 | 86.20 | 86.20 | 1.29% | 1,239,715 |
| Mar 23, 2026 | 87.30 | 87.30 | 84.35 | 85.10 | 85.10 | -3.84% | 2,072,035 |
| Mar 20, 2026 | 89.45 | 89.80 | 87.20 | 88.50 | 88.50 | -0.11% | 2,458,257 |
| Mar 19, 2026 | 89.00 | 89.50 | 87.00 | 88.60 | 88.60 | -0.17% | 1,405,496 |
| Mar 18, 2026 | 87.70 | 88.90 | 87.15 | 88.75 | 88.75 | 1.20% | 1,847,427 |
| Mar 17, 2026 | 86.80 | 87.90 | 86.00 | 87.70 | 87.70 | 1.86% | 2,319,150 |
| Mar 16, 2026 | 85.50 | 86.65 | 84.00 | 86.10 | 86.10 | 0.94% | 1,667,956 |
| Mar 13, 2026 | 86.15 | 88.30 | 82.80 | 85.30 | 85.30 | 3.08% | 3,643,867 |
| Mar 12, 2026 | 81.50 | 82.75 | 78.65 | 82.75 | 82.75 | 1.85% | 2,104,906 |
| Mar 11, 2026 | 80.30 | 81.40 | 79.60 | 81.25 | 81.25 | 0.62% | 1,157,416 |
| Mar 10, 2026 | 79.70 | 80.75 | 79.30 | 80.75 | 80.75 | 1.76% | 1,141,227 |
| Mar 9, 2026 | 80.00 | 80.15 | 78.05 | 79.35 | 79.35 | -2.46% | 1,447,860 |
| Mar 6, 2026 | 81.85 | 82.20 | 80.40 | 81.35 | 81.35 | -0.61% | 1,574,973 |
| Mar 5, 2026 | 81.90 | 82.75 | 80.70 | 81.85 | 81.85 | 2.96% | 1,310,082 |
| Mar 4, 2026 | 80.80 | 82.00 | 79.15 | 79.50 | 79.50 | -2.63% | 1,525,397 |
| Mar 3, 2026 | 84.40 | 84.45 | 81.25 | 81.65 | 81.65 | -0.67% | 1,164,603 |
| Mar 2, 2026 | 83.00 | 84.40 | 81.55 | 82.20 | 82.20 | -2.32% | 1,640,198 |
| Feb 27, 2026 | 82.30 | 84.95 | 81.00 | 84.15 | 84.15 | 3.00% | 2,197,361 |
| Feb 26, 2026 | 83.35 | 83.50 | 81.45 | 81.70 | 81.70 | -1.33% | 1,285,980 |
| Feb 25, 2026 | 82.50 | 83.40 | 81.80 | 82.80 | 82.80 | 0.98% | 915,641 |
| Feb 24, 2026 | 81.20 | 82.80 | 81.10 | 82.00 | 82.00 | 0.43% | 918,671 |
| Feb 23, 2026 | 80.90 | 81.65 | 80.05 | 81.65 | 81.65 | 1.43% | 656,702 |
| Feb 20, 2026 | 79.80 | 81.50 | 79.10 | 80.50 | 80.50 | 1.00% | 1,442,698 |
| Feb 16, 2026 | 80.00 | 80.80 | 79.25 | 79.70 | 79.70 | -0.37% | 664,215 |
| Feb 13, 2026 | 80.10 | 80.10 | 79.50 | 80.00 | 80.00 | -1.17% | 1,021,726 |
| Feb 12, 2026 | 82.60 | 82.65 | 79.85 | 80.95 | 80.95 | -2.41% | 1,599,001 |
| Feb 11, 2026 | 79.90 | 82.95 | 79.70 | 82.95 | 82.95 | 3.95% | 1,388,799 |
| Feb 10, 2026 | 79.25 | 79.80 | 78.70 | 79.80 | 79.80 | 0.44% | 1,304,517 |
| Feb 9, 2026 | 78.70 | 79.55 | 78.00 | 79.45 | 79.45 | 1.21% | 1,233,426 |
| Feb 6, 2026 | 77.95 | 78.70 | 77.35 | 78.50 | 78.50 | 0.38% | 813,226 |
| Feb 5, 2026 | 77.80 | 78.50 | 77.05 | 78.20 | 78.20 | -0.26% | 1,153,334 |
| Feb 4, 2026 | 77.80 | 78.90 | 76.95 | 78.40 | 78.40 | 1.10% | 1,693,066 |
| Feb 3, 2026 | 74.80 | 77.60 | 74.80 | 77.55 | 77.55 | 3.95% | 1,822,298 |
| Feb 2, 2026 | 75.50 | 76.40 | 74.00 | 74.60 | 74.60 | -1.06% | 1,606,096 |
| Jan 30, 2026 | 76.40 | 76.75 | 75.30 | 75.40 | 75.40 | -1.11% | 1,468,292 |
| Jan 29, 2026 | 75.25 | 76.30 | 74.80 | 76.25 | 76.25 | 1.33% | 1,199,079 |
| Jan 28, 2026 | 75.80 | 75.95 | 74.90 | 75.25 | 75.25 | -0.13% | 964,617 |
| Jan 27, 2026 | 73.95 | 75.40 | 72.05 | 75.35 | 75.35 | 1.41% | 1,568,027 |
| Jan 26, 2026 | 74.50 | 75.75 | 74.20 | 74.30 | 74.30 | -0.27% | 865,351 |
| Jan 23, 2026 | 75.20 | 76.20 | 74.10 | 74.50 | 74.50 | 0.74% | 1,734,033 |
| Jan 22, 2026 | 73.65 | 75.35 | 73.55 | 73.95 | 73.95 | 0.41% | 1,564,543 |
| Jan 21, 2026 | 73.00 | 73.80 | 72.55 | 73.65 | 73.65 | 0.89% | 1,967,851 |
| Jan 20, 2026 | 71.90 | 73.00 | 71.90 | 73.00 | 73.00 | 1.46% | 1,503,812 |
| Jan 19, 2026 | 72.20 | 72.20 | 71.20 | 71.95 | 71.95 | -0.69% | 1,612,100 |
| Jan 16, 2026 | 72.00 | 72.50 | 71.40 | 72.45 | 72.45 | 0.07% | 1,870,215 |
| Jan 15, 2026 | 69.10 | 72.75 | 69.10 | 72.40 | 72.40 | 4.70% | 4,694,710 |
| Jan 14, 2026 | 68.50 | 69.15 | 67.80 | 69.15 | 69.15 | 2.60% | 2,534,783 |