Swire Pacific Limited (HKG:0019)
Hong Kong · Delayed Price · Currency is HKD 81.85
+2.35 (2.96%)
At close: Mar 5, 2026
Swire Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 67.35 | 67.95 | 66.85 | 67.40 | 67.40 | 0.75% | 1,932,787 |
| Jan 12, 2026 | 66.20 | 67.15 | 66.10 | 66.90 | 66.90 | 0.98% | 1,818,717 |
| Jan 9, 2026 | 66.05 | 66.45 | 65.25 | 66.25 | 66.25 | 0.23% | 2,168,934 |
| Jan 8, 2026 | 65.00 | 66.10 | 64.85 | 66.10 | 66.10 | 2.16% | 2,148,000 |
| Jan 7, 2026 | 64.80 | 65.45 | 64.15 | 64.70 | 64.70 | -0.15% | 1,410,733 |
| Jan 6, 2026 | 63.10 | 64.85 | 63.10 | 64.80 | 64.80 | 1.97% | 1,705,692 |
| Jan 5, 2026 | 63.70 | 63.95 | 62.90 | 63.55 | 63.55 | -0.24% | 1,161,786 |
| Jan 2, 2026 | 63.55 | 63.75 | 62.75 | 63.70 | 63.70 | 1.59% | 1,030,059 |
| Dec 31, 2025 | 63.40 | 63.40 | 62.50 | 62.70 | 62.70 | -0.40% | 953,854 |
| Dec 30, 2025 | 63.30 | 63.45 | 62.80 | 62.95 | 62.95 | -0.71% | 1,005,146 |
| Dec 29, 2025 | 64.35 | 64.40 | 63.10 | 63.40 | 63.40 | -1.63% | 1,432,291 |
| Dec 24, 2025 | 64.95 | 64.95 | 64.00 | 64.45 | 64.45 | -0.23% | 660,581 |
| Dec 23, 2025 | 64.40 | 64.60 | 63.75 | 64.60 | 64.60 | 1.41% | 1,276,892 |
| Dec 22, 2025 | 64.80 | 64.80 | 63.45 | 63.70 | 63.70 | -1.24% | 1,071,218 |
| Dec 19, 2025 | 64.30 | 64.50 | 63.70 | 64.50 | 64.50 | 1.42% | 2,125,971 |
| Dec 18, 2025 | 64.05 | 64.30 | 63.45 | 63.60 | 63.60 | -0.55% | 1,335,039 |
| Dec 17, 2025 | 64.50 | 64.50 | 63.55 | 63.95 | 63.95 | -0.31% | 974,541 |