Swire Pacific Limited (HKG:0087)
Hong Kong · Delayed Price · Currency is HKD 11.68
-0.14 (-1.18%)
Nov 21, 2025, 11:53 AM HKT
Swire Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 11.83 | 11.83 | 11.72 | 11.75 | - | 0.26% | 352,500 |
| Nov 19, 2025 | 11.85 | 11.93 | 11.72 | 11.72 | 11.72 | -1.10% | 652,600 |
| Nov 18, 2025 | 12.00 | 12.05 | 11.82 | 11.85 | 11.85 | -1.17% | 1,010,000 |
| Nov 17, 2025 | 11.91 | 12.04 | 11.88 | 11.99 | 11.99 | -0.66% | 907,500 |
| Nov 14, 2025 | 12.17 | 12.18 | 12.00 | 12.07 | 12.07 | -0.90% | 457,500 |
| Nov 13, 2025 | 12.09 | 12.21 | 12.01 | 12.18 | 12.18 | 1.58% | 1,430,000 |
| Nov 12, 2025 | 11.80 | 12.11 | 11.67 | 11.99 | 11.99 | 2.04% | 2,802,906 |
| Nov 11, 2025 | 11.79 | 11.79 | 11.52 | 11.75 | 11.75 | 1.12% | 838,072 |
| Nov 10, 2025 | 11.45 | 11.66 | 11.45 | 11.62 | 11.62 | 1.93% | 1,071,500 |
| Nov 7, 2025 | 11.51 | 11.61 | 11.38 | 11.40 | 11.40 | -0.44% | 1,041,799 |
| Nov 6, 2025 | 11.40 | 11.52 | 11.35 | 11.45 | 11.45 | 2.51% | 2,176,591 |
| Nov 5, 2025 | 11.52 | 11.52 | 11.17 | 11.17 | 11.17 | -3.12% | 4,451,805 |
| Nov 4, 2025 | 11.53 | 11.65 | 11.52 | 11.53 | 11.53 | -0.60% | 1,200,499 |
| Nov 3, 2025 | 11.54 | 11.60 | 11.51 | 11.60 | 11.60 | 0.69% | 441,256 |
| Oct 31, 2025 | 11.59 | 11.63 | 11.52 | 11.52 | 11.52 | -0.52% | 412,500 |
| Oct 30, 2025 | 11.62 | 11.64 | 11.51 | 11.58 | 11.58 | -0.26% | 776,523 |
| Oct 28, 2025 | 11.70 | 11.70 | 11.61 | 11.61 | 11.61 | -0.09% | 515,000 |
| Oct 27, 2025 | 11.56 | 11.67 | 11.55 | 11.62 | 11.62 | 0.87% | 382,500 |
| Oct 24, 2025 | 11.61 | 11.69 | 11.51 | 11.52 | 11.52 | -1.87% | 2,900,000 |
| Oct 23, 2025 | 11.76 | 11.76 | 11.56 | 11.74 | 11.74 | -0.17% | 918,089 |
| Oct 22, 2025 | 11.86 | 11.88 | 11.76 | 11.76 | 11.76 | -0.84% | 1,552,500 |
| Oct 21, 2025 | 11.91 | 11.96 | 11.76 | 11.86 | 11.86 | -0.42% | 1,295,000 |
| Oct 20, 2025 | 11.61 | 11.91 | 11.60 | 11.91 | 11.91 | 1.79% | 1,618,500 |
| Oct 17, 2025 | 11.70 | 11.70 | 11.52 | 11.70 | 11.70 | -0.17% | 2,110,051 |
| Oct 16, 2025 | 11.72 | 11.84 | 11.56 | 11.72 | 11.72 | -0.34% | 992,620 |
| Oct 15, 2025 | 11.80 | 11.87 | 11.74 | 11.76 | 11.76 | -0.76% | 977,500 |
| Oct 14, 2025 | 11.84 | 11.97 | 11.76 | 11.85 | 11.85 | 1.28% | 825,500 |
| Oct 13, 2025 | 11.64 | 11.84 | 11.56 | 11.70 | 11.70 | -0.34% | 671,900 |
| Oct 10, 2025 | 11.78 | 11.80 | 11.57 | 11.74 | 11.74 | - | 678,551 |
| Oct 9, 2025 | 11.50 | 11.78 | 11.50 | 11.74 | 11.74 | 2.09% | 953,245 |
| Oct 8, 2025 | 11.54 | 11.54 | 11.42 | 11.50 | 11.50 | -0.26% | 285,084 |
| Oct 6, 2025 | 11.60 | 11.60 | 11.51 | 11.53 | 11.53 | -0.60% | 155,000 |
| Oct 3, 2025 | 11.62 | 11.67 | 11.60 | 11.60 | 11.60 | -0.17% | 55,000 |
| Oct 2, 2025 | 11.68 | 11.69 | 11.60 | 11.62 | 11.62 | -0.51% | 175,000 |
| Sep 30, 2025 | 11.70 | 11.75 | 11.63 | 11.68 | 11.68 | -0.51% | 465,000 |
| Sep 29, 2025 | 11.67 | 11.74 | 11.61 | 11.74 | 11.74 | 1.03% | 462,500 |
| Sep 26, 2025 | 11.79 | 11.79 | 11.56 | 11.62 | 11.62 | -1.11% | 727,500 |
| Sep 25, 2025 | 11.78 | 11.83 | 11.68 | 11.75 | 11.75 | -0.25% | 627,551 |
| Sep 24, 2025 | 11.70 | 11.82 | 11.69 | 11.78 | 11.78 | -0.17% | 295,952 |
| Sep 23, 2025 | 11.80 | 11.80 | 11.68 | 11.80 | 11.80 | -0.25% | 197,640 |
| Sep 22, 2025 | 12.00 | 12.12 | 11.72 | 11.83 | 11.83 | -3.03% | 790,000 |
| Sep 19, 2025 | 11.80 | 12.20 | 11.67 | 12.20 | 12.20 | 2.52% | 1,079,730 |
| Sep 18, 2025 | 11.88 | 11.91 | 11.70 | 11.90 | 11.90 | -0.08% | 300,000 |
| Sep 17, 2025 | 12.00 | 12.00 | 11.80 | 11.91 | 11.91 | -0.42% | 372,500 |
| Sep 16, 2025 | 11.88 | 11.96 | 11.78 | 11.96 | 11.96 | 0.50% | 257,500 |
| Sep 15, 2025 | 11.95 | 11.97 | 11.85 | 11.90 | 11.90 | -0.75% | 405,000 |
| Sep 12, 2025 | 12.00 | 12.00 | 11.87 | 11.99 | 11.99 | 0.33% | 660,000 |
| Sep 11, 2025 | 11.85 | 11.95 | 11.75 | 11.95 | 11.95 | 1.10% | 572,225 |
| Sep 10, 2025 | 11.93 | 11.93 | 11.69 | 11.82 | 11.82 | -1.34% | 815,500 |
| Sep 9, 2025 | 11.92 | 12.02 | 11.82 | 11.98 | 11.72 | 0.59% | 967,500 |