Swire Pacific Limited (HKG:0019)
66.75
-0.15 (-0.22%)
Aug 28, 2025, 4:08 PM HKT
Swire Pacific Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 66.90 | 67.15 | 66.55 | 66.85 | - | -0.07% | 95,500 |
Aug 27, 2025 | 67.40 | 67.40 | 66.30 | 66.90 | 66.90 | -1.18% | 1,648,794 |
Aug 26, 2025 | 68.10 | 68.65 | 67.70 | 67.70 | 67.70 | -0.95% | 1,719,906 |
Aug 25, 2025 | 68.35 | 68.90 | 68.30 | 68.35 | 68.35 | 0.22% | 1,410,492 |
Aug 22, 2025 | 67.75 | 68.45 | 67.65 | 68.20 | 68.20 | 0.29% | 702,162 |
Aug 21, 2025 | 67.80 | 68.65 | 67.65 | 68.00 | 68.00 | 0.29% | 1,096,775 |
Aug 20, 2025 | 68.00 | 68.25 | 67.35 | 67.80 | 67.80 | -0.59% | 1,073,897 |
Aug 19, 2025 | 68.00 | 68.50 | 67.80 | 68.20 | 68.20 | 0.52% | 967,352 |
Aug 18, 2025 | 67.70 | 68.80 | 67.70 | 67.85 | 67.85 | 0.15% | 1,170,327 |
Aug 15, 2025 | 68.10 | 68.25 | 67.65 | 67.75 | 67.75 | -1.17% | 906,100 |
Aug 14, 2025 | 68.85 | 69.35 | 68.35 | 68.55 | 68.55 | -0.44% | 1,022,527 |
Aug 13, 2025 | 67.90 | 69.15 | 67.85 | 68.85 | 68.85 | 2.00% | 1,896,845 |
Aug 12, 2025 | 67.50 | 67.90 | 67.40 | 67.50 | 67.50 | - | 1,253,959 |
Aug 11, 2025 | 68.55 | 68.55 | 66.70 | 67.50 | 67.50 | -1.03% | 1,474,515 |
Aug 8, 2025 | 68.00 | 68.70 | 67.25 | 68.20 | 68.20 | 0.29% | 1,579,525 |
Aug 7, 2025 | 70.40 | 70.40 | 67.60 | 68.00 | 68.00 | -1.81% | 2,004,517 |
Aug 6, 2025 | 70.60 | 70.70 | 68.60 | 69.25 | 69.25 | -1.70% | 2,271,407 |
Aug 5, 2025 | 71.05 | 71.05 | 70.00 | 70.45 | 70.45 | 0.14% | 662,913 |
Aug 4, 2025 | 70.10 | 71.35 | 70.10 | 70.35 | 70.35 | 0.36% | 902,455 |
Aug 1, 2025 | 70.90 | 72.00 | 69.75 | 70.10 | 70.10 | -1.34% | 1,063,670 |
Jul 31, 2025 | 72.30 | 72.90 | 71.00 | 71.05 | 71.05 | -2.40% | 1,066,454 |
Jul 30, 2025 | 73.35 | 73.45 | 72.30 | 72.80 | 72.80 | -0.88% | 624,933 |
Jul 29, 2025 | 72.70 | 73.60 | 71.55 | 73.45 | 73.45 | 1.80% | 921,421 |
Jul 28, 2025 | 71.75 | 72.50 | 71.65 | 72.15 | 72.15 | 0.56% | 479,888 |
Jul 25, 2025 | 72.45 | 72.75 | 71.20 | 71.75 | 71.75 | -0.62% | 503,930 |
Jul 24, 2025 | 72.00 | 72.60 | 71.60 | 72.20 | 72.20 | 0.14% | 654,525 |
Jul 23, 2025 | 71.45 | 72.90 | 71.45 | 72.10 | 72.10 | 0.91% | 721,013 |
Jul 22, 2025 | 70.40 | 71.80 | 70.40 | 71.45 | 71.45 | 1.28% | 803,507 |
Jul 21, 2025 | 70.35 | 70.90 | 70.20 | 70.55 | 70.55 | 1.00% | 729,145 |
Jul 18, 2025 | 70.00 | 70.65 | 69.25 | 69.85 | 69.85 | -0.99% | 669,265 |
Jul 17, 2025 | 69.20 | 70.85 | 69.20 | 70.55 | 70.55 | 1.95% | 713,360 |
Jul 16, 2025 | 69.15 | 69.60 | 68.80 | 69.20 | 69.20 | -0.29% | 560,836 |
Jul 15, 2025 | 69.35 | 69.45 | 68.60 | 69.40 | 69.40 | 0.22% | 727,612 |
Jul 14, 2025 | 69.15 | 69.85 | 68.95 | 69.25 | 69.25 | 0.36% | 596,063 |
Jul 11, 2025 | 68.75 | 69.30 | 68.25 | 69.00 | 69.00 | 0.36% | 735,025 |
Jul 10, 2025 | 68.30 | 68.90 | 67.90 | 68.75 | 68.75 | -0.36% | 827,519 |
Jul 9, 2025 | 68.40 | 69.35 | 67.30 | 69.00 | 69.00 | 0.51% | 1,236,604 |
Jul 8, 2025 | 69.35 | 69.45 | 68.15 | 68.65 | 68.65 | -1.65% | 1,790,278 |
Jul 7, 2025 | 69.75 | 70.75 | 68.85 | 69.80 | 69.80 | -1.41% | 744,180 |
Jul 4, 2025 | 70.55 | 70.90 | 70.10 | 70.80 | 70.80 | 0.35% | 955,326 |
Jul 3, 2025 | 70.00 | 71.30 | 69.80 | 70.55 | 70.55 | 0.14% | 812,003 |
Jul 2, 2025 | 67.25 | 71.20 | 67.10 | 70.45 | 70.45 | 4.76% | 2,744,396 |
Jun 30, 2025 | 67.40 | 67.70 | 66.85 | 67.25 | 67.25 | 0.30% | 1,440,780 |
Jun 27, 2025 | 68.50 | 68.50 | 66.80 | 67.05 | 67.05 | -1.47% | 766,257 |
Jun 26, 2025 | 67.60 | 68.50 | 67.30 | 68.05 | 68.05 | -0.22% | 701,451 |
Jun 25, 2025 | 67.35 | 68.40 | 66.85 | 68.20 | 68.20 | 1.41% | 1,471,912 |
Jun 24, 2025 | 66.90 | 67.45 | 66.60 | 67.25 | 67.25 | 0.52% | 737,816 |
Jun 23, 2025 | 65.70 | 66.90 | 65.35 | 66.90 | 66.90 | 1.83% | 1,401,726 |
Jun 20, 2025 | 66.20 | 66.60 | 65.35 | 65.70 | 65.70 | -0.76% | 2,800,127 |
Jun 19, 2025 | 68.10 | 68.10 | 65.90 | 66.20 | 66.20 | -3.07% | 1,000,900 |