Swire Pacific Limited (HKG:0019)
Hong Kong · Delayed Price · Currency is HKD 82.35
-2.20 (-2.60%)
Jun 17, 2026, 3:35 PM HKT
Swire Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 83.85 | 84.80 | 83.20 | 84.55 | 84.55 | 1.20% | 756,975 |
| Jun 15, 2026 | 83.90 | 84.50 | 83.05 | 83.55 | 83.55 | 0.72% | 616,329 |
| Jun 12, 2026 | 82.50 | 84.10 | 82.50 | 82.95 | 82.95 | 1.16% | 954,156 |
| Jun 11, 2026 | 81.45 | 82.65 | 80.45 | 82.00 | 82.00 | 0.43% | 948,694 |
| Jun 10, 2026 | 82.00 | 82.10 | 79.70 | 81.65 | 81.65 | -0.49% | 787,450 |
| Jun 9, 2026 | 82.50 | 83.35 | 81.65 | 82.05 | 82.05 | -1.68% | 846,297 |
| Jun 8, 2026 | 83.30 | 83.45 | 81.05 | 83.45 | 83.45 | 0.18% | 643,654 |
| Jun 5, 2026 | 83.90 | 85.65 | 82.50 | 83.30 | 83.30 | -1.77% | 936,411 |
| Jun 4, 2026 | 83.95 | 85.20 | 82.75 | 84.80 | 84.80 | -0.24% | 686,516 |
| Jun 3, 2026 | 84.55 | 85.15 | 83.60 | 85.00 | 85.00 | 1.31% | 1,140,208 |
| Jun 2, 2026 | 83.15 | 84.00 | 81.95 | 83.90 | 83.90 | 0.90% | 1,093,521 |
| Jun 1, 2026 | 81.60 | 83.35 | 80.30 | 83.15 | 83.15 | 1.90% | 863,035 |
| May 29, 2026 | 82.05 | 82.10 | 80.90 | 81.60 | 81.60 | -0.85% | 3,697,661 |
| May 28, 2026 | 81.60 | 82.40 | 80.80 | 82.30 | 82.30 | 0.12% | 1,175,585 |
| 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 |