Swire Pacific Limited (HKG:0087)
Hong Kong · Delayed Price · Currency is HKD 11.65
-0.01 (-0.09%)
Aug 29, 2025, 4:08 PM HKT
Swire Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.64 | 11.89 | 11.64 | 11.65 | 11.65 | -0.09% | 580,058 |
| Aug 28, 2025 | 11.70 | 11.71 | 11.61 | 11.66 | 11.66 | -0.43% | 539,766 |
| Aug 27, 2025 | 11.80 | 11.85 | 11.70 | 11.71 | 11.71 | -1.60% | 755,000 |
| Aug 26, 2025 | 12.14 | 12.14 | 11.84 | 11.90 | 11.90 | -1.49% | 693,000 |
| Aug 25, 2025 | 11.95 | 12.16 | 11.93 | 12.08 | 12.08 | 1.51% | 707,500 |
| Aug 22, 2025 | 11.97 | 11.97 | 11.77 | 11.90 | 11.90 | -0.42% | 1,310,200 |
| Aug 21, 2025 | 11.83 | 11.95 | 11.83 | 11.95 | 11.95 | 0.93% | 456,675 |
| Aug 20, 2025 | 11.72 | 11.90 | 11.68 | 11.84 | 11.84 | 0.77% | 682,753 |
| Aug 19, 2025 | 11.96 | 11.96 | 11.75 | 11.75 | 11.75 | -0.68% | 857,971 |
| Aug 18, 2025 | 12.22 | 12.22 | 11.81 | 11.83 | 11.83 | -0.92% | 1,245,403 |
| Aug 15, 2025 | 12.05 | 12.17 | 11.90 | 11.94 | 11.94 | -1.24% | 1,407,600 |
| Aug 14, 2025 | 12.02 | 12.15 | 11.92 | 12.09 | 12.09 | 0.42% | 1,072,000 |
| Aug 13, 2025 | 12.20 | 12.20 | 12.00 | 12.04 | 12.04 | -1.07% | 1,798,190 |
| Aug 12, 2025 | 12.30 | 12.30 | 12.14 | 12.17 | 12.17 | 0.08% | 507,500 |
| Aug 11, 2025 | 12.20 | 12.23 | 12.05 | 12.16 | 12.16 | -0.57% | 726,465 |
| Aug 8, 2025 | 12.20 | 12.25 | 12.01 | 12.23 | 12.23 | 0.25% | 563,169 |
| Aug 7, 2025 | 12.04 | 12.26 | 12.04 | 12.20 | 12.20 | 2.26% | 987,738 |
| Aug 6, 2025 | 12.43 | 12.43 | 11.91 | 11.93 | 11.93 | -3.40% | 1,133,237 |
| Aug 5, 2025 | 12.40 | 12.40 | 12.17 | 12.35 | 12.35 | 0.65% | 350,000 |
| Aug 4, 2025 | 12.28 | 12.39 | 12.22 | 12.27 | 12.27 | 0.08% | 355,000 |
| Aug 1, 2025 | 12.30 | 12.52 | 12.26 | 12.26 | 12.26 | -0.81% | 559,050 |
| Jul 31, 2025 | 12.60 | 12.60 | 12.34 | 12.36 | 12.36 | -1.90% | 420,000 |
| Jul 30, 2025 | 12.66 | 12.72 | 12.58 | 12.60 | 12.60 | -0.94% | 320,051 |
| Jul 29, 2025 | 12.76 | 12.76 | 12.60 | 12.72 | 12.72 | -1.24% | 541,360 |
| Jul 28, 2025 | 12.94 | 12.94 | 12.74 | 12.88 | 12.88 | -0.46% | 365,000 |
| Jul 25, 2025 | 12.94 | 13.04 | 12.76 | 12.94 | 12.94 | 0.47% | 800,889 |
| Jul 24, 2025 | 12.80 | 13.06 | 12.80 | 12.88 | 12.88 | 0.94% | 700,000 |
| Jul 23, 2025 | 13.00 | 13.06 | 12.68 | 12.76 | 12.76 | -0.62% | 895,000 |
| Jul 22, 2025 | 12.64 | 13.06 | 12.64 | 12.84 | 12.84 | 1.58% | 1,712,542 |
| Jul 21, 2025 | 12.58 | 12.78 | 12.52 | 12.64 | 12.64 | 0.32% | 686,000 |
| Jul 18, 2025 | 12.50 | 12.66 | 12.50 | 12.60 | 12.60 | 1.29% | 1,090,087 |
| Jul 17, 2025 | 12.26 | 12.54 | 12.16 | 12.44 | 12.44 | 2.30% | 1,440,123 |
| Jul 16, 2025 | 12.24 | 12.36 | 12.08 | 12.16 | 12.16 | -0.65% | 1,590,153 |
| Jul 15, 2025 | 11.98 | 12.24 | 11.98 | 12.24 | 12.24 | 3.55% | 1,448,125 |
| Jul 14, 2025 | 11.60 | 12.00 | 11.60 | 11.82 | 11.82 | 0.34% | 930,000 |
| Jul 11, 2025 | 11.50 | 11.84 | 11.50 | 11.78 | 11.78 | 1.03% | 1,047,500 |
| Jul 10, 2025 | 11.48 | 11.72 | 11.30 | 11.66 | 11.66 | 2.46% | 2,180,000 |
| Jul 9, 2025 | 11.34 | 11.44 | 11.20 | 11.38 | 11.38 | -0.18% | 1,133,787 |
| Jul 8, 2025 | 11.58 | 11.58 | 11.30 | 11.40 | 11.40 | -0.18% | 572,665 |
| Jul 7, 2025 | 11.46 | 11.52 | 11.28 | 11.42 | 11.42 | 0.18% | 477,500 |
| Jul 4, 2025 | 11.60 | 11.60 | 11.22 | 11.40 | 11.40 | -1.38% | 540,085 |
| Jul 3, 2025 | 11.48 | 11.56 | 11.42 | 11.56 | 11.56 | 1.23% | 760,000 |
| Jul 2, 2025 | 11.16 | 11.48 | 11.14 | 11.42 | 11.42 | 2.70% | 1,307,500 |
| Jun 30, 2025 | 11.22 | 11.22 | 11.02 | 11.12 | 11.12 | -0.36% | 712,500 |
| Jun 27, 2025 | 11.10 | 11.30 | 11.04 | 11.16 | 11.16 | 0.36% | 347,500 |
| Jun 26, 2025 | 11.08 | 11.28 | 11.06 | 11.12 | 11.12 | 0.91% | 1,328,962 |
| Jun 25, 2025 | 10.90 | 11.16 | 10.90 | 11.02 | 11.02 | 1.47% | 966,148 |
| Jun 24, 2025 | 10.80 | 10.96 | 10.80 | 10.86 | 10.86 | 1.50% | 421,000 |
| Jun 23, 2025 | 10.64 | 10.80 | 10.62 | 10.70 | 10.70 | 0.56% | 805,000 |
| Jun 20, 2025 | 10.74 | 10.84 | 10.64 | 10.64 | 10.64 | -0.93% | 1,328,135 |