Swire Pacific Limited (HKG:0019)
Hong Kong · Delayed Price · Currency is HKD 99.50
+0.40 (0.40%)
Jul 31, 2026, 4:08 PM HKT
Swire Pacific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 96.05 | 99.50 | 96.00 | 99.50 | 99.50 | 0.40% | 1,738,338 |
| Jul 30, 2026 | 97.25 | 100.00 | 97.25 | 99.10 | 99.10 | 0.61% | 921,020 |
| Jul 29, 2026 | 97.75 | 99.80 | 96.15 | 98.50 | 98.50 | 1.60% | 1,197,863 |
| Jul 28, 2026 | 92.20 | 97.35 | 92.20 | 96.95 | 96.95 | 2.38% | 1,047,567 |
| Jul 27, 2026 | 94.35 | 94.70 | 93.30 | 94.70 | 94.70 | 0.37% | 691,485 |
| Jul 24, 2026 | 93.25 | 95.20 | 90.70 | 94.35 | 94.35 | 1.18% | 1,144,571 |
| Jul 23, 2026 | 88.00 | 93.55 | 88.00 | 93.25 | 93.25 | 4.02% | 1,285,531 |
| Jul 22, 2026 | 87.15 | 90.55 | 87.15 | 89.65 | 89.65 | 1.47% | 1,198,668 |
| Jul 21, 2026 | 88.75 | 88.75 | 86.45 | 88.35 | 88.35 | 0.86% | 943,376 |
| Jul 20, 2026 | 87.00 | 88.35 | 86.45 | 87.60 | 87.60 | 0.23% | 545,100 |
| Jul 17, 2026 | 86.35 | 88.45 | 85.75 | 87.40 | 87.40 | 0.29% | 707,694 |
| Jul 16, 2026 | 88.90 | 88.90 | 86.20 | 87.15 | 87.15 | -0.57% | 877,730 |
| Jul 15, 2026 | 87.00 | 88.75 | 87.00 | 87.65 | 87.65 | 0.75% | 540,038 |
| Jul 14, 2026 | 87.65 | 87.65 | 86.05 | 87.00 | 87.00 | -0.29% | 833,209 |
| Jul 13, 2026 | 87.60 | 89.10 | 86.55 | 87.25 | 87.25 | -0.40% | 979,467 |
| Jul 10, 2026 | 83.55 | 87.70 | 83.20 | 87.60 | 87.60 | 5.73% | 1,731,878 |
| Jul 9, 2026 | 83.70 | 83.95 | 82.25 | 82.85 | 82.85 | -1.07% | 741,461 |
| Jul 8, 2026 | 81.50 | 83.95 | 81.50 | 83.75 | 83.75 | 1.64% | 881,480 |
| Jul 7, 2026 | 84.00 | 84.00 | 81.40 | 82.40 | 82.40 | -0.96% | 651,325 |
| Jul 6, 2026 | 81.65 | 83.80 | 81.65 | 83.20 | 83.20 | 0.73% | 535,079 |
| Jul 3, 2026 | 81.10 | 82.80 | 81.10 | 82.60 | 82.60 | 1.85% | 471,215 |
| Jul 2, 2026 | 81.70 | 81.70 | 79.85 | 81.10 | 81.10 | -0.73% | 906,912 |
| Jun 30, 2026 | 83.00 | 84.70 | 80.60 | 81.70 | 81.70 | -2.16% | 1,466,092 |
| Jun 29, 2026 | 83.00 | 83.65 | 81.05 | 83.50 | 83.50 | 0.66% | 870,895 |
| Jun 26, 2026 | 82.10 | 84.35 | 81.75 | 82.95 | 82.95 | -0.78% | 985,247 |
| Jun 25, 2026 | 81.45 | 84.45 | 80.70 | 83.60 | 83.60 | 2.64% | 1,418,137 |
| Jun 24, 2026 | 80.65 | 82.30 | 80.10 | 81.45 | 81.45 | 0.99% | 1,065,429 |
| Jun 23, 2026 | 81.65 | 82.85 | 79.65 | 80.65 | 80.65 | -0.98% | 1,311,614 |
| Jun 22, 2026 | 83.30 | 83.80 | 81.00 | 81.45 | 81.45 | -1.93% | 1,207,561 |
| Jun 18, 2026 | 81.50 | 83.25 | 81.50 | 83.05 | 83.05 | 0.61% | 2,052,944 |
| Jun 17, 2026 | 85.00 | 85.00 | 82.05 | 82.55 | 82.55 | -2.37% | 882,158 |
| 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 |