Swire Pacific Limited (HKG:0087)
Hong Kong · Delayed Price · Currency is HKD 11.68
-0.06 (-0.51%)
Sep 30, 2025, 4:08 PM HKT
Swire Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 11.70 | 11.75 | 11.63 | 11.71 | 11.71 | -0.26% | 385,000 |
| Sep 29, 2025 | 11.67 | 11.74 | 11.61 | 11.74 | 11.74 | 1.03% | 465,000 |
| 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 |
| Sep 8, 2025 | 11.86 | 11.96 | 11.80 | 11.91 | 11.65 | 0.51% | 672,460 |
| Sep 5, 2025 | 11.70 | 11.86 | 11.62 | 11.85 | 11.59 | 1.80% | 914,615 |
| Sep 4, 2025 | 11.78 | 11.78 | 11.61 | 11.64 | 11.39 | -0.60% | 512,631 |
| Sep 3, 2025 | 11.66 | 11.74 | 11.61 | 11.71 | 11.46 | - | 855,422 |
| Sep 2, 2025 | 11.65 | 11.71 | 11.61 | 11.71 | 11.46 | 0.52% | 465,000 |
| Sep 1, 2025 | 11.62 | 11.74 | 11.61 | 11.65 | 11.40 | - | 412,500 |
| Aug 29, 2025 | 11.64 | 11.89 | 11.64 | 11.65 | 11.40 | -0.09% | 575,058 |
| Aug 28, 2025 | 11.70 | 11.71 | 11.61 | 11.66 | 11.41 | -0.43% | 534,766 |
| Aug 27, 2025 | 11.80 | 11.85 | 11.70 | 11.71 | 11.46 | -1.60% | 750,000 |
| Aug 26, 2025 | 12.14 | 12.14 | 11.84 | 11.90 | 11.64 | -1.49% | 690,500 |
| Aug 25, 2025 | 11.95 | 12.16 | 11.93 | 12.08 | 11.82 | 1.51% | 702,500 |
| Aug 22, 2025 | 11.97 | 11.97 | 11.77 | 11.90 | 11.64 | -0.42% | 1,305,200 |
| Aug 21, 2025 | 11.83 | 11.95 | 11.83 | 11.95 | 11.69 | 0.93% | 454,175 |
| Aug 20, 2025 | 11.72 | 11.90 | 11.68 | 11.84 | 11.58 | 0.77% | 680,253 |
| Aug 19, 2025 | 11.96 | 11.96 | 11.75 | 11.75 | 11.49 | -0.68% | 855,471 |
| Aug 18, 2025 | 12.22 | 12.22 | 11.81 | 11.83 | 11.57 | -0.92% | 1,245,403 |
| Aug 15, 2025 | 12.05 | 12.17 | 11.90 | 11.94 | 11.68 | -1.24% | 1,402,600 |
| Aug 14, 2025 | 12.02 | 12.15 | 11.92 | 12.09 | 11.83 | 0.42% | 1,072,000 |
| Aug 13, 2025 | 12.20 | 12.20 | 12.00 | 12.04 | 11.78 | -1.07% | 1,795,690 |
| Aug 12, 2025 | 12.30 | 12.30 | 12.14 | 12.17 | 11.91 | 0.08% | 505,000 |
| Aug 11, 2025 | 12.20 | 12.23 | 12.05 | 12.16 | 11.90 | -0.57% | 726,465 |
| Aug 8, 2025 | 12.20 | 12.25 | 12.01 | 12.23 | 11.96 | 0.25% | 560,669 |
| Aug 7, 2025 | 12.04 | 12.26 | 12.04 | 12.20 | 11.94 | 2.26% | 985,238 |
| Aug 6, 2025 | 12.43 | 12.43 | 11.91 | 11.93 | 11.67 | -3.40% | 1,133,237 |
| Aug 5, 2025 | 12.40 | 12.40 | 12.17 | 12.35 | 12.08 | 0.65% | 350,000 |
| Aug 4, 2025 | 12.28 | 12.39 | 12.22 | 12.27 | 12.00 | 0.08% | 355,000 |
| Aug 1, 2025 | 12.30 | 12.52 | 12.26 | 12.26 | 11.99 | -0.81% | 559,050 |
| Jul 31, 2025 | 12.60 | 12.60 | 12.34 | 12.36 | 12.09 | -1.90% | 415,000 |
| Jul 30, 2025 | 12.66 | 12.72 | 12.58 | 12.60 | 12.33 | -0.94% | 317,551 |
| Jul 29, 2025 | 12.76 | 12.76 | 12.60 | 12.72 | 12.44 | -1.24% | 538,860 |
| Jul 28, 2025 | 12.94 | 12.94 | 12.74 | 12.88 | 12.60 | -0.46% | 365,000 |
| Jul 25, 2025 | 12.94 | 13.04 | 12.76 | 12.94 | 12.66 | 0.47% | 798,389 |
| Jul 24, 2025 | 12.80 | 13.06 | 12.80 | 12.88 | 12.60 | 0.94% | 697,500 |
| Jul 23, 2025 | 13.00 | 13.06 | 12.68 | 12.76 | 12.48 | -0.62% | 887,500 |