Swire Pacific Limited (HKG:0019)
Hong Kong · Delayed Price · Currency is HKD 82.20
-1.05 (-1.26%)
May 27, 2026, 4:09 PM HKT
Swire Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 83.25 | 83.50 | 82.00 | 82.20 | 82.20 | -1.26% | 766,517 |
| May 26, 2026 | 84.75 | 84.75 | 83.00 | 83.25 | 83.25 | -1.77% | 749,224 |
| May 22, 2026 | 86.75 | 86.75 | 84.40 | 84.75 | 84.75 | -0.59% | 670,161 |
| May 21, 2026 | 85.60 | 86.50 | 84.85 | 85.25 | 85.25 | -0.41% | 744,260 |
| May 20, 2026 | 85.00 | 85.65 | 84.10 | 85.60 | 85.60 | -0.06% | 932,950 |
| May 19, 2026 | 86.90 | 86.90 | 85.20 | 85.65 | 85.65 | -0.87% | 509,381 |
| May 18, 2026 | 87.00 | 87.00 | 85.10 | 86.40 | 86.40 | -0.69% | 656,921 |
| May 15, 2026 | 87.30 | 88.55 | 86.20 | 87.00 | 87.00 | -1.25% | 785,896 |
| May 14, 2026 | 88.20 | 88.70 | 86.85 | 88.10 | 88.10 | 1.44% | 1,065,022 |
| May 13, 2026 | 88.55 | 89.55 | 86.30 | 86.85 | 86.85 | -2.74% | 931,679 |
| May 12, 2026 | 90.45 | 90.45 | 88.85 | 89.30 | 89.30 | -1.11% | 461,878 |
| May 11, 2026 | 89.25 | 91.50 | 89.25 | 90.30 | 90.30 | -0.93% | 1,028,699 |
| May 8, 2026 | 91.40 | 91.55 | 89.00 | 91.15 | 91.15 | 0.05% | 1,113,805 |
| May 7, 2026 | 88.80 | 91.50 | 88.00 | 91.10 | 91.10 | 3.52% | 1,221,372 |
| May 6, 2026 | 85.65 | 88.00 | 85.45 | 88.00 | 88.00 | 2.74% | 1,007,369 |
| May 5, 2026 | 86.00 | 86.00 | 84.45 | 85.65 | 85.65 | -0.93% | 783,417 |
| May 4, 2026 | 83.75 | 86.70 | 83.75 | 86.45 | 86.45 | 1.95% | 827,356 |
| Apr 30, 2026 | 85.50 | 85.50 | 83.80 | 84.80 | 84.80 | 0.12% | 1,347,684 |
| Apr 29, 2026 | 84.95 | 85.25 | 83.60 | 84.70 | 84.70 | -0.29% | 879,207 |
| Apr 28, 2026 | 84.20 | 85.00 | 83.55 | 84.95 | 84.95 | 0.89% | 781,687 |
| Apr 27, 2026 | 84.05 | 84.60 | 83.35 | 84.20 | 84.20 | -0.47% | 504,125 |
| Apr 24, 2026 | 84.45 | 85.25 | 83.30 | 84.60 | 84.60 | - | 1,127,367 |
| Apr 23, 2026 | 84.60 | 85.70 | 83.70 | 84.60 | 84.60 | -0.47% | 1,175,903 |
| Apr 22, 2026 | 85.25 | 86.65 | 84.60 | 85.00 | 85.00 | -1.56% | 828,388 |
| Apr 21, 2026 | 85.05 | 86.65 | 84.95 | 86.35 | 86.35 | 2.07% | 621,478 |
| Apr 20, 2026 | 84.90 | 84.90 | 83.05 | 84.60 | 84.60 | -0.12% | 430,056 |
| Apr 17, 2026 | 84.75 | 86.45 | 83.55 | 84.70 | 84.70 | -1.51% | 1,020,178 |
| Apr 16, 2026 | 85.75 | 87.75 | 85.00 | 86.00 | 86.00 | 0.29% | 1,225,701 |
| Apr 15, 2026 | 87.15 | 87.30 | 85.45 | 85.75 | 85.75 | -0.87% | 1,137,585 |
| Apr 14, 2026 | 87.20 | 87.20 | 85.25 | 86.50 | 86.50 | 0.17% | 630,157 |
| Apr 13, 2026 | 87.20 | 87.30 | 85.55 | 86.35 | 86.35 | -2.10% | 1,135,043 |
| Apr 10, 2026 | 87.25 | 88.80 | 87.25 | 88.20 | 88.20 | 0.40% | 1,513,462 |
| Apr 9, 2026 | 85.95 | 88.00 | 85.25 | 87.85 | 87.85 | 2.33% | 1,615,498 |
| Apr 8, 2026 | 87.50 | 88.05 | 85.45 | 85.85 | 85.85 | 1.00% | 1,682,257 |
| Apr 2, 2026 | 86.80 | 87.50 | 86.25 | 87.50 | 85.00 | 0.52% | 1,477,417 |
| Apr 1, 2026 | 87.50 | 87.80 | 86.00 | 87.05 | 84.56 | 1.99% | 1,569,590 |
| Mar 31, 2026 | 85.30 | 86.05 | 84.50 | 85.35 | 82.91 | 0.06% | 1,018,413 |
| Mar 30, 2026 | 84.70 | 85.55 | 83.90 | 85.30 | 82.86 | -0.47% | 840,609 |
| Mar 27, 2026 | 85.85 | 86.55 | 84.95 | 85.70 | 83.25 | -0.17% | 1,391,083 |
| Mar 26, 2026 | 85.05 | 88.30 | 85.05 | 85.85 | 83.40 | -1.27% | 1,566,415 |
| Mar 25, 2026 | 86.80 | 87.80 | 86.15 | 86.95 | 84.47 | 0.87% | 1,962,832 |
| Mar 24, 2026 | 85.15 | 86.75 | 84.90 | 86.20 | 83.74 | 1.29% | 1,239,715 |
| Mar 23, 2026 | 87.30 | 87.30 | 84.35 | 85.10 | 82.67 | -3.84% | 2,072,035 |
| Mar 20, 2026 | 89.45 | 89.80 | 87.20 | 88.50 | 85.97 | -0.11% | 2,458,257 |
| Mar 19, 2026 | 89.00 | 89.50 | 87.00 | 88.60 | 86.07 | -0.17% | 1,405,496 |
| Mar 18, 2026 | 87.70 | 88.90 | 87.15 | 88.75 | 86.21 | 1.20% | 1,847,427 |
| Mar 17, 2026 | 86.80 | 87.90 | 86.00 | 87.70 | 85.19 | 1.86% | 2,319,150 |
| Mar 16, 2026 | 85.50 | 86.65 | 84.00 | 86.10 | 83.64 | 0.94% | 1,667,956 |
| Mar 13, 2026 | 86.15 | 88.30 | 82.80 | 85.30 | 82.86 | 3.08% | 3,643,867 |
| Mar 12, 2026 | 81.50 | 82.75 | 78.65 | 82.75 | 80.39 | 1.85% | 2,104,906 |