Swire Pacific Limited (HKG:0019)
Hong Kong · Delayed Price · Currency is HKD 70.50
-0.50 (-0.70%)
Nov 14, 2025, 4:08 PM HKT
Swire Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 71.00 | 71.00 | 70.45 | 71.00 | - | - | 201,001 |
| Nov 13, 2025 | 70.75 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 1,941,443 |
| Nov 12, 2025 | 68.90 | 70.30 | 68.80 | 70.00 | 70.00 | 2.04% | 2,641,787 |
| Nov 11, 2025 | 68.10 | 68.90 | 67.60 | 68.60 | 68.60 | 0.81% | 1,294,295 |
| 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% | 904,236 |
| Nov 5, 2025 | 65.15 | 65.15 | 64.30 | 64.90 | 64.90 | -0.61% | 769,977 |
| 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% | 454,250 |
| Oct 31, 2025 | 64.00 | 64.95 | 63.95 | 64.20 | 64.20 | 0.31% | 815,976 |
| Oct 30, 2025 | 65.00 | 65.05 | 63.90 | 64.00 | 64.00 | -1.69% | 2,077,743 |
| 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% | 415,163 |
| 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% | 1,070,360 |
| Oct 16, 2025 | 64.50 | 64.65 | 64.00 | 64.40 | 64.40 | - | 824,745 |
| 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% | 947,709 |
| Oct 9, 2025 | 63.90 | 65.40 | 63.90 | 65.05 | 65.05 | 1.80% | 1,085,725 |
| 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% | 1,017,586 |
| 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 |
| Sep 23, 2025 | 67.05 | 67.45 | 66.60 | 66.80 | 66.80 | -0.96% | 416,285 |
| Sep 22, 2025 | 68.00 | 68.00 | 67.05 | 67.45 | 67.45 | -0.74% | 597,089 |
| Sep 19, 2025 | 67.95 | 68.50 | 67.55 | 67.95 | 67.95 | 0.07% | 1,981,649 |
| Sep 18, 2025 | 68.35 | 68.75 | 67.50 | 67.90 | 67.90 | -0.66% | 857,046 |
| Sep 17, 2025 | 68.80 | 69.20 | 68.05 | 68.35 | 68.35 | -0.73% | 713,686 |
| Sep 16, 2025 | 67.85 | 69.15 | 67.85 | 68.85 | 68.85 | 1.03% | 1,162,807 |
| Sep 15, 2025 | 68.15 | 68.35 | 67.70 | 68.15 | 68.15 | -0.22% | 519,354 |
| Sep 12, 2025 | 68.55 | 69.00 | 68.20 | 68.30 | 68.30 | -0.07% | 641,675 |
| Sep 11, 2025 | 68.45 | 68.50 | 67.55 | 68.35 | 68.35 | 0.44% | 898,541 |
| Sep 10, 2025 | 67.45 | 68.25 | 67.00 | 68.05 | 68.05 | -0.66% | 1,248,185 |
| Sep 9, 2025 | 67.90 | 68.60 | 67.75 | 68.50 | 67.20 | 0.66% | 891,900 |
| Sep 8, 2025 | 67.20 | 68.15 | 67.20 | 68.05 | 66.76 | 0.96% | 515,128 |
| Sep 5, 2025 | 66.50 | 67.70 | 66.50 | 67.40 | 66.12 | 1.28% | 524,906 |
| Sep 4, 2025 | 66.65 | 66.85 | 66.35 | 66.55 | 65.29 | -0.15% | 716,226 |
| Sep 3, 2025 | 67.85 | 67.90 | 66.65 | 66.65 | 65.39 | -1.62% | 1,266,710 |