Swire Pacific Limited (HKG:0019)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
66.75
-0.15 (-0.22%)
Aug 28, 2025, 4:08 PM HKT

Swire Pacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202566.9067.1566.5566.85--0.07%95,500
Aug 27, 202567.4067.4066.3066.9066.90-1.18%1,648,794
Aug 26, 202568.1068.6567.7067.7067.70-0.95%1,719,906
Aug 25, 202568.3568.9068.3068.3568.350.22%1,410,492
Aug 22, 202567.7568.4567.6568.2068.200.29%702,162
Aug 21, 202567.8068.6567.6568.0068.000.29%1,096,775
Aug 20, 202568.0068.2567.3567.8067.80-0.59%1,073,897
Aug 19, 202568.0068.5067.8068.2068.200.52%967,352
Aug 18, 202567.7068.8067.7067.8567.850.15%1,170,327
Aug 15, 202568.1068.2567.6567.7567.75-1.17%906,100
Aug 14, 202568.8569.3568.3568.5568.55-0.44%1,022,527
Aug 13, 202567.9069.1567.8568.8568.852.00%1,896,845
Aug 12, 202567.5067.9067.4067.5067.50-1,253,959
Aug 11, 202568.5568.5566.7067.5067.50-1.03%1,474,515
Aug 8, 202568.0068.7067.2568.2068.200.29%1,579,525
Aug 7, 202570.4070.4067.6068.0068.00-1.81%2,004,517
Aug 6, 202570.6070.7068.6069.2569.25-1.70%2,271,407
Aug 5, 202571.0571.0570.0070.4570.450.14%662,913
Aug 4, 202570.1071.3570.1070.3570.350.36%902,455
Aug 1, 202570.9072.0069.7570.1070.10-1.34%1,063,670
Jul 31, 202572.3072.9071.0071.0571.05-2.40%1,066,454
Jul 30, 202573.3573.4572.3072.8072.80-0.88%624,933
Jul 29, 202572.7073.6071.5573.4573.451.80%921,421
Jul 28, 202571.7572.5071.6572.1572.150.56%479,888
Jul 25, 202572.4572.7571.2071.7571.75-0.62%503,930
Jul 24, 202572.0072.6071.6072.2072.200.14%654,525
Jul 23, 202571.4572.9071.4572.1072.100.91%721,013
Jul 22, 202570.4071.8070.4071.4571.451.28%803,507
Jul 21, 202570.3570.9070.2070.5570.551.00%729,145
Jul 18, 202570.0070.6569.2569.8569.85-0.99%669,265
Jul 17, 202569.2070.8569.2070.5570.551.95%713,360
Jul 16, 202569.1569.6068.8069.2069.20-0.29%560,836
Jul 15, 202569.3569.4568.6069.4069.400.22%727,612
Jul 14, 202569.1569.8568.9569.2569.250.36%596,063
Jul 11, 202568.7569.3068.2569.0069.000.36%735,025
Jul 10, 202568.3068.9067.9068.7568.75-0.36%827,519
Jul 9, 202568.4069.3567.3069.0069.000.51%1,236,604
Jul 8, 202569.3569.4568.1568.6568.65-1.65%1,790,278
Jul 7, 202569.7570.7568.8569.8069.80-1.41%744,180
Jul 4, 202570.5570.9070.1070.8070.800.35%955,326
Jul 3, 202570.0071.3069.8070.5570.550.14%812,003
Jul 2, 202567.2571.2067.1070.4570.454.76%2,744,396
Jun 30, 202567.4067.7066.8567.2567.250.30%1,440,780
Jun 27, 202568.5068.5066.8067.0567.05-1.47%766,257
Jun 26, 202567.6068.5067.3068.0568.05-0.22%701,451
Jun 25, 202567.3568.4066.8568.2068.201.41%1,471,912
Jun 24, 202566.9067.4566.6067.2567.250.52%737,816
Jun 23, 202565.7066.9065.3566.9066.901.83%1,401,726
Jun 20, 202566.2066.6065.3565.7065.70-0.76%2,800,127
Jun 19, 202568.1068.1065.9066.2066.20-3.07%1,000,900