Swire Pacific Limited (HKG:0019)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
66.00
+0.65 (0.99%)
Oct 24, 2025, 2:43 PM HKT

Swire Pacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202565.6065.9565.1065.3565.35-0.46%414,163
Oct 22, 202565.2065.8065.0565.6565.650.23%634,111
Oct 21, 202565.8066.2065.2565.5065.50-0.23%755,327
Oct 20, 202564.1565.6564.1565.6565.652.34%1,041,956
Oct 17, 202563.8064.4063.8064.1564.15-0.39%1,068,360
Oct 16, 202564.5064.6564.0064.4064.40-824,245
Oct 15, 202564.5564.9064.2064.4064.40-0.77%1,042,047
Oct 14, 202565.5065.6064.3564.9064.90-0.92%637,702
Oct 13, 202563.5565.5063.5565.5065.500.31%876,132
Oct 10, 202564.5065.5064.3065.3065.300.38%944,709
Oct 9, 202563.9065.4063.9065.0565.051.80%1,084,725
Oct 8, 202564.1064.1563.5063.9063.900.08%1,114,824
Oct 6, 202564.6564.6563.5563.8563.85-1.24%926,484
Oct 3, 202565.1065.1064.3064.6564.65-0.54%990,010
Oct 2, 202566.3066.3065.0065.0065.00-1.44%1,472,138
Sep 30, 202566.6067.1065.7565.9565.95-1.05%1,013,086
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