Swire Pacific Limited (HKG:0019)
Hong Kong · Delayed Price · Currency is HKD 101.20
-1.60 (-1.56%)
Oct 2, 2026, 4:08 PM HKT
Swire Pacific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 99.80 | 101.20 | 99.45 | 101.20 | 101.20 | -1.56% | 1,437,513 |
| Sep 30, 2026 | 102.30 | 104.10 | 102.30 | 102.80 | 102.80 | -0.39% | 1,153,772 |
| Sep 29, 2026 | 102.60 | 104.50 | 102.10 | 103.20 | 103.20 | -0.29% | 1,417,655 |
| Sep 28, 2026 | 102.00 | 104.00 | 101.70 | 103.50 | 103.50 | 1.47% | 1,122,854 |
| Sep 25, 2026 | 102.80 | 103.10 | 100.90 | 102.00 | 102.00 | -1.73% | 567,062 |
| Sep 24, 2026 | 102.80 | 104.40 | 102.60 | 103.80 | 103.80 | 0.97% | 872,223 |
| Sep 23, 2026 | 103.30 | 103.40 | 101.40 | 102.80 | 102.80 | 0.78% | 1,099,525 |
| Sep 22, 2026 | 103.30 | 103.30 | 100.80 | 102.00 | 102.00 | 0.10% | 779,166 |
| Sep 21, 2026 | 100.50 | 102.00 | 99.55 | 101.90 | 101.90 | 1.90% | 904,322 |
| Sep 18, 2026 | 99.95 | 100.60 | 98.70 | 100.00 | 100.00 | 0.30% | 1,939,070 |
| Sep 17, 2026 | 101.70 | 101.70 | 96.95 | 99.70 | 99.70 | -0.30% | 1,627,288 |
| Sep 16, 2026 | 99.90 | 101.90 | 99.60 | 100.00 | 100.00 | -0.99% | 1,195,451 |
| Sep 15, 2026 | 101.80 | 103.40 | 100.10 | 101.00 | 101.00 | -1.56% | 1,023,253 |
| Sep 14, 2026 | 102.60 | 104.00 | 101.90 | 102.60 | 102.60 | -1.25% | 875,246 |
| Sep 11, 2026 | 105.40 | 106.70 | 103.10 | 103.90 | 103.90 | -2.62% | 1,208,260 |
| Sep 10, 2026 | 106.80 | 107.10 | 105.70 | 106.70 | 106.70 | -0.37% | 945,297 |
| Sep 9, 2026 | 106.20 | 107.90 | 104.90 | 107.10 | 107.10 | 0.85% | 1,613,415 |
| Sep 8, 2026 | 106.90 | 108.60 | 106.00 | 107.70 | 106.20 | 0.94% | 1,291,998 |
| Sep 7, 2026 | 106.30 | 107.30 | 106.00 | 106.70 | 105.21 | 0.38% | 409,645 |
| Sep 4, 2026 | 105.70 | 107.00 | 105.40 | 106.30 | 104.82 | 1.92% | 921,117 |
| Sep 3, 2026 | 105.70 | 106.80 | 104.10 | 104.30 | 102.85 | -1.32% | 1,057,804 |
| Sep 2, 2026 | 105.70 | 105.70 | 103.20 | 105.70 | 104.23 | - | 1,007,108 |
| Sep 1, 2026 | 106.40 | 106.40 | 104.50 | 105.70 | 104.23 | -0.75% | 1,087,195 |
| Aug 31, 2026 | 105.00 | 106.50 | 104.60 | 106.50 | 105.02 | 1.43% | 2,243,363 |
| Aug 28, 2026 | 106.00 | 106.00 | 103.20 | 105.00 | 103.54 | -0.38% | 883,956 |
| Aug 27, 2026 | 104.50 | 105.50 | 103.40 | 105.40 | 103.93 | 1.05% | 887,310 |
| Aug 26, 2026 | 104.40 | 104.80 | 101.90 | 104.30 | 102.85 | -0.76% | 1,116,247 |
| Aug 25, 2026 | 104.20 | 105.20 | 103.40 | 105.10 | 103.64 | 0.86% | 810,153 |
| Aug 24, 2026 | 104.20 | 105.50 | 103.00 | 104.20 | 102.75 | -0.95% | 919,771 |
| Aug 21, 2026 | 104.20 | 106.00 | 104.20 | 105.20 | 103.73 | 0.96% | 869,297 |
| Aug 20, 2026 | 102.10 | 104.90 | 101.30 | 104.20 | 102.75 | 2.06% | 1,125,938 |
| Aug 19, 2026 | 102.10 | 102.80 | 100.80 | 102.10 | 100.68 | -1.16% | 1,056,907 |
| Aug 18, 2026 | 102.60 | 103.40 | 102.40 | 103.30 | 101.86 | 0.58% | 912,062 |
| Aug 17, 2026 | 101.70 | 103.90 | 101.00 | 102.70 | 101.27 | 0.98% | 980,278 |
| Aug 14, 2026 | 103.90 | 103.90 | 101.00 | 101.70 | 100.28 | -2.12% | 759,174 |
| Aug 13, 2026 | 103.00 | 105.70 | 101.60 | 103.90 | 102.45 | 0.97% | 1,473,149 |
| Aug 12, 2026 | 102.80 | 104.40 | 101.10 | 102.90 | 101.47 | -1.53% | 1,150,436 |
| Aug 11, 2026 | 105.00 | 105.30 | 103.80 | 104.50 | 103.04 | 0.87% | 1,222,757 |
| Aug 10, 2026 | 99.15 | 103.90 | 97.50 | 103.60 | 102.16 | 4.70% | 1,953,317 |
| Aug 7, 2026 | 96.65 | 102.50 | 96.00 | 98.95 | 97.57 | 2.38% | 1,814,880 |
| Aug 6, 2026 | 94.85 | 97.20 | 92.45 | 96.65 | 95.30 | 0.31% | 1,368,983 |
| Aug 5, 2026 | 97.20 | 98.60 | 94.95 | 96.35 | 95.01 | -1.58% | 906,299 |
| Aug 4, 2026 | 97.95 | 98.35 | 97.00 | 97.90 | 96.54 | -0.05% | 928,868 |
| Aug 3, 2026 | 99.50 | 99.80 | 96.00 | 97.95 | 96.59 | -1.56% | 1,367,783 |
| Jul 31, 2026 | 96.05 | 99.50 | 96.00 | 99.50 | 98.11 | 0.40% | 1,738,338 |
| Jul 30, 2026 | 97.25 | 100.00 | 97.25 | 99.10 | 97.72 | 0.61% | 921,020 |
| Jul 29, 2026 | 97.75 | 99.80 | 96.15 | 98.50 | 97.13 | 1.60% | 1,197,863 |
| Jul 28, 2026 | 92.20 | 97.35 | 92.20 | 96.95 | 95.60 | 2.38% | 1,047,567 |
| Jul 27, 2026 | 94.35 | 94.70 | 93.30 | 94.70 | 93.38 | 0.37% | 691,485 |
| Jul 24, 2026 | 93.25 | 95.20 | 90.70 | 94.35 | 93.04 | 1.18% | 1,144,571 |