Swire Pacific Limited (HKG:0019)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
65.95
-0.70 (-1.05%)
Sep 30, 2025, 4:08 PM HKT

Swire Pacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202566.6067.1065.7565.9565.95-1.05%1,017,586
Sep 29, 202566.0067.2066.0066.6566.650.98%418,093
Sep 26, 202566.6566.6565.9066.0066.00-1.12%739,589
Sep 25, 202566.8067.0566.5066.7566.75-566,051
Sep 24, 202566.8067.1066.5066.7566.75-0.07%491,188
Sep 23, 202567.0567.4566.6066.8066.80-0.96%416,285
Sep 22, 202568.0068.0067.0567.4567.45-0.74%597,089
Sep 19, 202567.9568.5067.5567.9567.950.07%1,981,649
Sep 18, 202568.3568.7567.5067.9067.90-0.66%857,046
Sep 17, 202568.8069.2068.0568.3568.35-0.73%713,686
Sep 16, 202567.8569.1567.8568.8568.851.03%1,162,807
Sep 15, 202568.1568.3567.7068.1568.15-0.22%519,354
Sep 12, 202568.5569.0068.2068.3068.30-0.07%641,675
Sep 11, 202568.4568.5067.5568.3568.350.44%898,541
Sep 10, 202567.4568.2567.0068.0568.05-0.66%1,248,185
Sep 9, 202567.9068.6067.7568.5067.200.66%891,900
Sep 8, 202567.2068.1567.2068.0566.760.96%515,128
Sep 5, 202566.5067.7066.5067.4066.121.28%524,906
Sep 4, 202566.6566.8566.3566.5565.29-0.15%716,226
Sep 3, 202567.8567.9066.6566.6565.39-1.62%1,266,710
Sep 2, 202567.4567.9067.1567.7566.460.44%805,133
Sep 1, 202566.7567.6066.2067.4566.171.05%775,270
Aug 29, 202567.3067.3566.5566.7565.48-851,141
Aug 28, 202566.9067.1566.5566.7565.48-0.22%583,847
Aug 27, 202567.4067.4066.3066.9065.63-1.18%1,646,794
Aug 26, 202568.1068.6567.7067.7066.42-0.95%1,719,906
Aug 25, 202568.3568.9068.3068.3567.050.22%1,410,492
Aug 22, 202567.7568.4567.6568.2066.910.29%702,162
Aug 21, 202567.8068.6567.6568.0066.710.29%1,096,775
Aug 20, 202568.0068.2567.3567.8066.51-0.59%1,073,897
Aug 19, 202568.0068.5067.8068.2066.910.52%967,352
Aug 18, 202567.7068.8067.7067.8566.560.15%1,170,327
Aug 15, 202568.1068.2567.6567.7566.46-1.17%906,100
Aug 14, 202568.8569.3568.3568.5567.25-0.44%1,022,527
Aug 13, 202567.9069.1567.8568.8567.542.00%1,896,845
Aug 12, 202567.5067.9067.4067.5066.22-1,253,959
Aug 11, 202568.5568.5566.7067.5066.22-1.03%1,474,515
Aug 8, 202568.0068.7067.2568.2066.910.29%1,579,525
Aug 7, 202570.4070.4067.6068.0066.71-1.81%2,004,517
Aug 6, 202570.6070.7068.6069.2567.94-1.70%2,271,407
Aug 5, 202571.0571.0570.0070.4569.110.14%662,913
Aug 4, 202570.1071.3570.1070.3569.010.36%902,455
Aug 1, 202570.9072.0069.7570.1068.77-1.34%1,063,670
Jul 31, 202572.3072.9071.0071.0569.70-2.40%1,066,454
Jul 30, 202573.3573.4572.3072.8071.42-0.88%624,933
Jul 29, 202572.7073.6071.5573.4572.061.80%921,421
Jul 28, 202571.7572.5071.6572.1570.780.56%479,888
Jul 25, 202572.4572.7571.2071.7570.39-0.62%503,930
Jul 24, 202572.0072.6071.6072.2070.830.14%654,525
Jul 23, 202571.4572.9071.4572.1070.730.91%721,013