Swire Pacific Limited (HKG:0019)
Hong Kong
· Delayed Price · Currency is HKD 66.30
-0.55 (-0.82%)
At close: Dec 5, 2025
Swire Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.95 | 66.95 | 65.60 | 65.95 | - | -1.35% | 241,878 |
| Dec 4, 2025 | 67.50 | 67.50 | 66.30 | 66.85 | 66.85 | -1.04% | 1,488,436 |
| Dec 3, 2025 | 67.55 | 67.75 | 67.05 | 67.55 | 67.55 | -0.07% | 1,039,045 |
| Dec 2, 2025 | 67.50 | 67.85 | 66.85 | 67.60 | 67.60 | 0.45% | 1,411,110 |
| Dec 1, 2025 | 67.30 | 68.30 | 67.05 | 67.30 | 67.30 | 0.82% | 1,039,993 |
| Nov 28, 2025 | 67.80 | 67.80 | 66.70 | 66.75 | 66.75 | -1.48% | 1,058,972 |
| Nov 27, 2025 | 67.35 | 68.00 | 67.30 | 67.75 | 67.75 | 0.37% | 1,006,194 |
| Nov 26, 2025 | 67.85 | 68.15 | 67.35 | 67.50 | 67.50 | -0.07% | 503,204 |
| Nov 25, 2025 | 67.05 | 68.40 | 66.80 | 67.55 | 67.55 | 0.37% | 694,562 |
| Nov 24, 2025 | 67.90 | 67.90 | 66.55 | 67.30 | 67.30 | 0.45% | 1,889,164 |
| Nov 21, 2025 | 68.70 | 68.70 | 66.75 | 67.00 | 67.00 | -2.55% | 859,025 |
| Nov 20, 2025 | 67.85 | 68.80 | 67.85 | 68.75 | 68.75 | 1.55% | 890,792 |
| Nov 19, 2025 | 68.40 | 68.40 | 67.00 | 67.70 | 67.70 | -0.59% | 986,973 |
| Nov 18, 2025 | 69.25 | 69.40 | 67.80 | 68.10 | 68.10 | -2.08% | 1,195,002 |
| Nov 17, 2025 | 70.50 | 70.50 | 69.15 | 69.55 | 69.55 | -1.35% | 936,474 |
| Nov 14, 2025 | 71.00 | 71.00 | 70.20 | 70.50 | 70.50 | -0.70% | 1,546,837 |
| Nov 13, 2025 | 70.75 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 1,940,943 |
| Nov 12, 2025 | 68.90 | 70.30 | 68.80 | 70.00 | 70.00 | 2.04% | 2,639,787 |
| Nov 11, 2025 | 68.10 | 68.90 | 67.60 | 68.60 | 68.60 | 0.81% | 1,288,795 |
| Nov 10, 2025 | 67.40 | 68.40 | 66.90 | 68.05 | 68.05 | 2.02% | 2,040,201 |
| Nov 7, 2025 | 65.90 | 66.70 | 65.70 | 66.70 | 66.70 | 1.14% | 1,051,953 |
| Nov 6, 2025 | 64.90 | 65.95 | 64.65 | 65.95 | 65.95 | 1.62% | 903,736 |
| Nov 5, 2025 | 65.15 | 65.15 | 64.30 | 64.90 | 64.90 | -0.61% | 765,477 |
| Nov 4, 2025 | 64.80 | 65.40 | 64.60 | 65.30 | 65.30 | 0.77% | 896,585 |
| Nov 3, 2025 | 64.05 | 64.85 | 64.05 | 64.80 | 64.80 | 0.93% | 451,750 |
| Oct 31, 2025 | 64.00 | 64.95 | 63.95 | 64.20 | 64.20 | 0.31% | 815,476 |
| Oct 30, 2025 | 65.00 | 65.05 | 63.90 | 64.00 | 64.00 | -1.69% | 2,074,243 |
| Oct 28, 2025 | 65.20 | 65.70 | 65.05 | 65.10 | 65.10 | -0.38% | 624,141 |
| Oct 27, 2025 | 66.40 | 66.40 | 65.10 | 65.35 | 65.35 | -1.21% | 576,715 |
| Oct 24, 2025 | 65.50 | 66.35 | 65.25 | 66.15 | 66.15 | 1.22% | 906,138 |
| Oct 23, 2025 | 65.60 | 65.95 | 65.10 | 65.35 | 65.35 | -0.46% | 414,163 |
| Oct 22, 2025 | 65.20 | 65.80 | 65.05 | 65.65 | 65.65 | 0.23% | 634,111 |
| Oct 21, 2025 | 65.80 | 66.20 | 65.25 | 65.50 | 65.50 | -0.23% | 755,327 |
| Oct 20, 2025 | 64.15 | 65.65 | 64.15 | 65.65 | 65.65 | 2.34% | 1,041,956 |
| Oct 17, 2025 | 63.80 | 64.40 | 63.80 | 64.15 | 64.15 | -0.39% | 1,068,360 |
| Oct 16, 2025 | 64.50 | 64.65 | 64.00 | 64.40 | 64.40 | - | 824,245 |
| Oct 15, 2025 | 64.55 | 64.90 | 64.20 | 64.40 | 64.40 | -0.77% | 1,042,047 |
| Oct 14, 2025 | 65.50 | 65.60 | 64.35 | 64.90 | 64.90 | -0.92% | 637,702 |
| Oct 13, 2025 | 63.55 | 65.50 | 63.55 | 65.50 | 65.50 | 0.31% | 876,132 |
| Oct 10, 2025 | 64.50 | 65.50 | 64.30 | 65.30 | 65.30 | 0.38% | 944,709 |
| Oct 9, 2025 | 63.90 | 65.40 | 63.90 | 65.05 | 65.05 | 1.80% | 1,084,725 |
| Oct 8, 2025 | 64.10 | 64.15 | 63.50 | 63.90 | 63.90 | 0.08% | 1,114,824 |
| Oct 6, 2025 | 64.65 | 64.65 | 63.55 | 63.85 | 63.85 | -1.24% | 926,484 |
| Oct 3, 2025 | 65.10 | 65.10 | 64.30 | 64.65 | 64.65 | -0.54% | 990,010 |
| Oct 2, 2025 | 66.30 | 66.30 | 65.00 | 65.00 | 65.00 | -1.44% | 1,472,138 |
| Sep 30, 2025 | 66.60 | 67.10 | 65.75 | 65.95 | 65.95 | -1.05% | 1,013,086 |
| Sep 29, 2025 | 66.00 | 67.20 | 66.00 | 66.65 | 66.65 | 0.98% | 418,093 |
| Sep 26, 2025 | 66.65 | 66.65 | 65.90 | 66.00 | 66.00 | -1.12% | 739,589 |
| Sep 25, 2025 | 66.80 | 67.05 | 66.50 | 66.75 | 66.75 | - | 566,051 |
| Sep 24, 2025 | 66.80 | 67.10 | 66.50 | 66.75 | 66.75 | -0.07% | 491,188 |
| Sep 23, 2025 | 67.05 | 67.45 | 66.60 | 66.80 | 66.80 | -0.96% | 416,285 |
| Sep 22, 2025 | 68.00 | 68.00 | 67.05 | 67.45 | 67.45 | -0.74% | 597,089 |
| Sep 19, 2025 | 67.95 | 68.50 | 67.55 | 67.95 | 67.95 | 0.07% | 1,981,649 |
| Sep 18, 2025 | 68.35 | 68.75 | 67.50 | 67.90 | 67.90 | -0.66% | 857,046 |
| Sep 17, 2025 | 68.80 | 69.20 | 68.05 | 68.35 | 68.35 | -0.73% | 713,686 |
| Sep 16, 2025 | 67.85 | 69.15 | 67.85 | 68.85 | 68.85 | 1.03% | 1,162,807 |
| Sep 15, 2025 | 68.15 | 68.35 | 67.70 | 68.15 | 68.15 | -0.22% | 519,354 |
| Sep 12, 2025 | 68.55 | 69.00 | 68.20 | 68.30 | 68.30 | -0.07% | 641,675 |
| Sep 11, 2025 | 68.45 | 68.50 | 67.55 | 68.35 | 68.35 | 0.44% | 898,541 |
| Sep 10, 2025 | 67.45 | 68.25 | 67.00 | 68.05 | 68.05 | -0.66% | 1,248,185 |
| Sep 9, 2025 | 67.90 | 68.60 | 67.75 | 68.50 | 67.20 | 0.66% | 891,900 |
| Sep 8, 2025 | 67.20 | 68.15 | 67.20 | 68.05 | 66.76 | 0.96% | 515,128 |
| Sep 5, 2025 | 66.50 | 67.70 | 66.50 | 67.40 | 66.12 | 1.28% | 524,906 |
| Sep 4, 2025 | 66.65 | 66.85 | 66.35 | 66.55 | 65.29 | -0.15% | 716,226 |
| Sep 3, 2025 | 67.85 | 67.90 | 66.65 | 66.65 | 65.39 | -1.62% | 1,266,710 |
| Sep 2, 2025 | 67.45 | 67.90 | 67.15 | 67.75 | 66.46 | 0.44% | 805,133 |
| Sep 1, 2025 | 66.75 | 67.60 | 66.20 | 67.45 | 66.17 | 1.05% | 775,270 |
| Aug 29, 2025 | 67.30 | 67.35 | 66.55 | 66.75 | 65.48 | - | 851,141 |
| Aug 28, 2025 | 66.90 | 67.15 | 66.55 | 66.75 | 65.48 | -0.22% | 583,847 |
| Aug 27, 2025 | 67.40 | 67.40 | 66.30 | 66.90 | 65.63 | -1.18% | 1,646,794 |
| Aug 26, 2025 | 68.10 | 68.65 | 67.70 | 67.70 | 66.42 | -0.95% | 1,719,906 |
| Aug 25, 2025 | 68.35 | 68.90 | 68.30 | 68.35 | 67.05 | 0.22% | 1,410,492 |
| Aug 22, 2025 | 67.75 | 68.45 | 67.65 | 68.20 | 66.91 | 0.29% | 702,162 |
| Aug 21, 2025 | 67.80 | 68.65 | 67.65 | 68.00 | 66.71 | 0.29% | 1,096,775 |
| Aug 20, 2025 | 68.00 | 68.25 | 67.35 | 67.80 | 66.51 | -0.59% | 1,073,897 |
| Aug 19, 2025 | 68.00 | 68.50 | 67.80 | 68.20 | 66.91 | 0.52% | 967,352 |
| Aug 18, 2025 | 67.70 | 68.80 | 67.70 | 67.85 | 66.56 | 0.15% | 1,170,327 |
| Aug 15, 2025 | 68.10 | 68.25 | 67.65 | 67.75 | 66.46 | -1.17% | 906,100 |
| Aug 14, 2025 | 68.85 | 69.35 | 68.35 | 68.55 | 67.25 | -0.44% | 1,022,527 |
| Aug 13, 2025 | 67.90 | 69.15 | 67.85 | 68.85 | 67.54 | 2.00% | 1,896,845 |
| Aug 12, 2025 | 67.50 | 67.90 | 67.40 | 67.50 | 66.22 | - | 1,253,959 |
| Aug 11, 2025 | 68.55 | 68.40 | 66.70 | 67.50 | 66.22 | -1.03% | 1,474,515 |
| Aug 8, 2025 | 68.00 | 68.70 | 67.25 | 68.20 | 66.91 | 0.29% | 1,579,525 |
| Aug 7, 2025 | 70.40 | 70.40 | 67.60 | 68.00 | 66.71 | -1.81% | 2,004,517 |
| Aug 6, 2025 | 70.60 | 70.70 | 68.60 | 69.25 | 67.94 | -1.70% | 2,271,407 |
| Aug 5, 2025 | 71.05 | 71.05 | 70.00 | 70.45 | 69.11 | 0.14% | 662,913 |
| Aug 4, 2025 | 70.10 | 71.35 | 70.10 | 70.35 | 69.01 | 0.36% | 902,455 |
| Aug 1, 2025 | 70.90 | 72.00 | 69.75 | 70.10 | 68.77 | -1.34% | 1,063,670 |
| Jul 31, 2025 | 72.30 | 72.90 | 71.00 | 71.05 | 69.70 | -2.40% | 1,066,454 |
| Jul 30, 2025 | 73.35 | 73.45 | 72.30 | 72.80 | 71.42 | -0.88% | 624,933 |
| Jul 29, 2025 | 72.70 | 73.60 | 71.55 | 73.45 | 72.06 | 1.80% | 921,421 |
| Jul 28, 2025 | 71.75 | 72.50 | 71.65 | 72.15 | 70.78 | 0.56% | 479,888 |
| Jul 25, 2025 | 72.45 | 72.75 | 71.20 | 71.75 | 70.39 | -0.62% | 503,930 |
| Jul 24, 2025 | 72.00 | 72.60 | 71.60 | 72.20 | 70.83 | 0.14% | 654,525 |
| Jul 23, 2025 | 71.45 | 72.90 | 71.45 | 72.10 | 70.73 | 0.91% | 721,013 |
| Jul 22, 2025 | 70.40 | 71.80 | 70.40 | 71.45 | 70.09 | 1.28% | 803,507 |
| Jul 21, 2025 | 70.35 | 70.90 | 70.20 | 70.55 | 69.21 | 1.00% | 729,145 |
| Jul 18, 2025 | 70.00 | 70.65 | 69.25 | 69.85 | 68.52 | -0.99% | 669,265 |
| Jul 17, 2025 | 69.20 | 70.85 | 69.20 | 70.55 | 69.21 | 1.95% | 713,360 |
| Jul 16, 2025 | 69.15 | 69.60 | 68.80 | 69.20 | 67.89 | -0.29% | 560,836 |