Swire Pacific Limited (HKG:0019)
Hong Kong
· Delayed Price · Currency is HKD 84.70
-0.25 (-0.29%)
Apr 29, 2026, 4:08 PM HKT
Swire Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 84.95 | 85.25 | 83.60 | 83.65 | - | -1.53% | 265,449 |
| Apr 28, 2026 | 84.20 | 85.00 | 83.55 | 84.95 | 84.95 | 0.89% | 781,687 |
| Apr 27, 2026 | 84.05 | 84.60 | 83.35 | 84.20 | 84.20 | -0.47% | 504,125 |
| Apr 24, 2026 | 84.45 | 85.25 | 83.30 | 84.60 | 84.60 | - | 1,127,367 |
| Apr 23, 2026 | 84.60 | 85.70 | 83.70 | 84.60 | 84.60 | -0.47% | 1,175,903 |
| Apr 22, 2026 | 85.25 | 86.65 | 84.60 | 85.00 | 85.00 | -1.56% | 828,388 |
| Apr 21, 2026 | 85.05 | 86.65 | 84.95 | 86.35 | 86.35 | 2.07% | 621,478 |
| Apr 20, 2026 | 84.90 | 84.90 | 83.05 | 84.60 | 84.60 | -0.12% | 430,056 |
| Apr 17, 2026 | 84.75 | 86.45 | 83.55 | 84.70 | 84.70 | -1.51% | 1,020,178 |
| Apr 16, 2026 | 85.75 | 87.75 | 85.00 | 86.00 | 86.00 | 0.29% | 1,225,701 |
| Apr 15, 2026 | 87.15 | 87.30 | 85.45 | 85.75 | 85.75 | -0.87% | 1,137,585 |
| Apr 14, 2026 | 87.20 | 87.20 | 85.25 | 86.50 | 86.50 | 0.17% | 630,157 |
| Apr 13, 2026 | 87.20 | 87.30 | 85.55 | 86.35 | 86.35 | -2.10% | 1,135,043 |
| Apr 10, 2026 | 87.25 | 88.80 | 87.25 | 88.20 | 88.20 | 0.40% | 1,513,462 |
| Apr 9, 2026 | 85.95 | 88.00 | 85.25 | 87.85 | 87.85 | 2.33% | 1,615,498 |
| Apr 8, 2026 | 87.50 | 88.05 | 85.45 | 85.85 | 85.85 | -1.89% | 1,682,257 |
| Apr 2, 2026 | 86.80 | 87.50 | 86.25 | 87.50 | 85.00 | 0.52% | 1,477,417 |
| Apr 1, 2026 | 87.50 | 87.80 | 86.00 | 87.05 | 84.56 | 1.99% | 1,569,590 |
| Mar 31, 2026 | 85.30 | 86.05 | 84.50 | 85.35 | 82.91 | 0.06% | 1,018,413 |
| Mar 30, 2026 | 84.70 | 85.55 | 83.90 | 85.30 | 82.86 | -0.47% | 840,609 |
| Mar 27, 2026 | 85.85 | 86.55 | 84.95 | 85.70 | 83.25 | -0.17% | 1,391,083 |
| Mar 26, 2026 | 85.05 | 88.30 | 85.05 | 85.85 | 83.40 | -1.27% | 1,566,415 |
| Mar 25, 2026 | 86.80 | 87.80 | 86.15 | 86.95 | 84.47 | 0.87% | 1,962,832 |
| Mar 24, 2026 | 85.15 | 86.75 | 84.90 | 86.20 | 83.74 | 1.29% | 1,239,715 |
| Mar 23, 2026 | 87.30 | 87.30 | 84.35 | 85.10 | 82.67 | -3.84% | 2,072,035 |
| Mar 20, 2026 | 89.45 | 89.80 | 87.20 | 88.50 | 85.97 | -0.11% | 2,458,257 |
| Mar 19, 2026 | 89.00 | 89.50 | 87.00 | 88.60 | 86.07 | -0.17% | 1,405,496 |
| Mar 18, 2026 | 87.70 | 88.90 | 87.15 | 88.75 | 86.21 | 1.20% | 1,847,427 |
| Mar 17, 2026 | 86.80 | 87.90 | 86.00 | 87.70 | 85.19 | 1.86% | 2,319,150 |
| Mar 16, 2026 | 85.50 | 86.65 | 84.00 | 86.10 | 83.64 | 0.94% | 1,667,956 |
| Mar 13, 2026 | 86.15 | 88.30 | 82.80 | 85.30 | 82.86 | 3.08% | 3,643,867 |
| Mar 12, 2026 | 81.50 | 82.75 | 78.65 | 82.75 | 80.39 | 1.85% | 2,104,906 |
| Mar 11, 2026 | 80.30 | 81.40 | 79.60 | 81.25 | 78.93 | 0.62% | 1,157,416 |
| Mar 10, 2026 | 79.70 | 80.75 | 79.30 | 80.75 | 78.44 | 1.76% | 1,141,227 |
| Mar 9, 2026 | 80.00 | 80.15 | 78.05 | 79.35 | 77.08 | -2.46% | 1,447,860 |
| Mar 6, 2026 | 81.85 | 82.20 | 80.40 | 81.35 | 79.03 | -0.61% | 1,574,973 |
| Mar 5, 2026 | 81.90 | 82.75 | 80.70 | 81.85 | 79.51 | 2.96% | 1,310,082 |
| Mar 4, 2026 | 80.80 | 82.00 | 79.15 | 79.50 | 77.23 | -2.63% | 1,525,397 |
| Mar 3, 2026 | 84.40 | 84.45 | 81.25 | 81.65 | 79.32 | -0.67% | 1,164,603 |
| Mar 2, 2026 | 83.00 | 84.40 | 81.55 | 82.20 | 79.85 | -2.32% | 1,640,198 |
| Feb 27, 2026 | 82.30 | 84.95 | 81.00 | 84.15 | 81.75 | 3.00% | 2,197,361 |
| Feb 26, 2026 | 83.35 | 83.50 | 81.45 | 81.70 | 79.37 | -1.33% | 1,285,980 |
| Feb 25, 2026 | 82.50 | 83.40 | 81.80 | 82.80 | 80.43 | 0.98% | 915,641 |
| Feb 24, 2026 | 81.20 | 82.80 | 81.10 | 82.00 | 79.66 | 0.43% | 918,671 |
| Feb 23, 2026 | 80.90 | 81.65 | 80.05 | 81.65 | 79.32 | 1.43% | 656,702 |
| Feb 20, 2026 | 79.80 | 81.50 | 79.10 | 80.50 | 78.20 | 1.00% | 1,442,698 |
| Feb 16, 2026 | 80.00 | 80.80 | 79.25 | 79.70 | 77.42 | -0.37% | 664,215 |
| Feb 13, 2026 | 80.10 | 80.10 | 79.50 | 80.00 | 77.71 | -1.17% | 1,021,726 |
| Feb 12, 2026 | 82.60 | 82.65 | 79.85 | 80.95 | 78.64 | -2.41% | 1,599,001 |
| Feb 11, 2026 | 79.90 | 82.95 | 79.70 | 82.95 | 80.58 | 3.95% | 1,388,799 |
| Feb 10, 2026 | 79.25 | 79.80 | 78.70 | 79.80 | 77.52 | 0.44% | 1,304,517 |
| Feb 9, 2026 | 78.70 | 79.55 | 78.00 | 79.45 | 77.18 | 1.21% | 1,233,426 |
| Feb 6, 2026 | 77.95 | 78.70 | 77.35 | 78.50 | 76.26 | 0.38% | 813,226 |
| Feb 5, 2026 | 77.80 | 78.50 | 77.05 | 78.20 | 75.97 | -0.26% | 1,153,334 |
| Feb 4, 2026 | 77.80 | 78.90 | 76.95 | 78.40 | 76.16 | 1.10% | 1,693,066 |
| Feb 3, 2026 | 74.80 | 77.60 | 74.80 | 77.55 | 75.33 | 3.95% | 1,822,298 |
| Feb 2, 2026 | 75.50 | 76.40 | 74.00 | 74.60 | 72.47 | -1.06% | 1,606,096 |
| Jan 30, 2026 | 76.40 | 76.75 | 75.30 | 75.40 | 73.25 | -1.11% | 1,468,292 |
| Jan 29, 2026 | 75.25 | 76.30 | 74.80 | 76.25 | 74.07 | 1.33% | 1,199,079 |
| Jan 28, 2026 | 75.80 | 75.95 | 74.90 | 75.25 | 73.10 | -0.13% | 964,617 |
| Jan 27, 2026 | 73.95 | 75.40 | 72.05 | 75.35 | 73.20 | 1.41% | 1,568,027 |
| Jan 26, 2026 | 74.50 | 75.75 | 74.20 | 74.30 | 72.18 | -0.27% | 865,351 |
| Jan 23, 2026 | 75.20 | 76.20 | 74.10 | 74.50 | 72.37 | 0.74% | 1,734,033 |
| Jan 22, 2026 | 73.65 | 75.35 | 73.55 | 73.95 | 71.84 | 0.41% | 1,564,543 |
| Jan 21, 2026 | 73.00 | 73.80 | 72.55 | 73.65 | 71.55 | 0.89% | 1,967,851 |
| Jan 20, 2026 | 71.90 | 73.00 | 71.90 | 73.00 | 70.91 | 1.46% | 1,503,812 |
| Jan 19, 2026 | 72.20 | 72.20 | 71.20 | 71.95 | 69.89 | -0.69% | 1,612,100 |
| Jan 16, 2026 | 72.00 | 72.50 | 71.40 | 72.45 | 70.38 | 0.07% | 1,870,215 |
| Jan 15, 2026 | 69.10 | 72.75 | 69.10 | 72.40 | 70.33 | 4.70% | 4,694,710 |
| Jan 14, 2026 | 68.50 | 69.15 | 67.80 | 69.15 | 67.17 | 2.60% | 2,534,783 |
| Jan 13, 2026 | 67.35 | 67.95 | 66.85 | 67.40 | 65.47 | 0.75% | 1,932,787 |
| Jan 12, 2026 | 66.20 | 67.15 | 66.10 | 66.90 | 64.99 | 0.98% | 1,818,717 |
| Jan 9, 2026 | 66.05 | 66.45 | 65.25 | 66.25 | 64.36 | 0.23% | 2,168,934 |
| Jan 8, 2026 | 65.00 | 66.10 | 64.85 | 66.10 | 64.21 | 2.16% | 2,148,000 |
| Jan 7, 2026 | 64.80 | 65.45 | 64.15 | 64.70 | 62.85 | -0.15% | 1,410,733 |
| Jan 6, 2026 | 63.10 | 64.85 | 63.10 | 64.80 | 62.95 | 1.97% | 1,705,692 |
| Jan 5, 2026 | 63.70 | 63.95 | 62.90 | 63.55 | 61.73 | -0.24% | 1,161,786 |
| Jan 2, 2026 | 63.55 | 63.75 | 62.75 | 63.70 | 61.88 | 1.59% | 1,030,059 |
| Dec 31, 2025 | 63.40 | 63.40 | 62.50 | 62.70 | 60.91 | -0.40% | 953,854 |
| Dec 30, 2025 | 63.30 | 63.45 | 62.80 | 62.95 | 61.15 | -0.71% | 1,005,146 |
| Dec 29, 2025 | 64.35 | 64.40 | 63.10 | 63.40 | 61.59 | -1.63% | 1,432,291 |
| Dec 24, 2025 | 64.95 | 64.95 | 64.00 | 64.45 | 62.61 | -0.23% | 660,581 |
| Dec 23, 2025 | 64.40 | 64.60 | 63.75 | 64.60 | 62.75 | 1.41% | 1,276,892 |
| Dec 22, 2025 | 64.80 | 64.80 | 63.45 | 63.70 | 61.88 | -1.24% | 1,071,218 |
| Dec 19, 2025 | 64.30 | 64.50 | 63.70 | 64.50 | 62.66 | 1.42% | 2,125,971 |
| Dec 18, 2025 | 64.05 | 64.30 | 63.45 | 63.60 | 61.78 | -0.55% | 1,335,039 |
| Dec 17, 2025 | 64.50 | 64.50 | 63.55 | 63.95 | 62.12 | -0.31% | 974,541 |
| Dec 16, 2025 | 65.20 | 65.30 | 64.00 | 64.15 | 62.32 | -1.38% | 1,008,195 |
| Dec 15, 2025 | 65.25 | 65.40 | 64.55 | 65.05 | 63.19 | -0.99% | 947,905 |
| Dec 12, 2025 | 64.95 | 65.75 | 64.75 | 65.70 | 63.82 | 1.86% | 1,607,221 |
| Dec 11, 2025 | 64.60 | 65.10 | 64.05 | 64.50 | 62.66 | - | 1,629,037 |
| Dec 10, 2025 | 64.35 | 64.50 | 63.80 | 64.50 | 62.66 | 0.16% | 1,527,280 |
| Dec 9, 2025 | 65.80 | 66.50 | 64.10 | 64.40 | 62.56 | -1.75% | 2,289,403 |
| Dec 8, 2025 | 66.30 | 66.80 | 65.30 | 65.55 | 63.68 | -1.13% | 1,103,649 |
| Dec 5, 2025 | 66.95 | 66.95 | 65.60 | 66.30 | 64.41 | -0.82% | 893,367 |
| Dec 4, 2025 | 67.50 | 67.50 | 66.30 | 66.85 | 64.94 | -1.04% | 1,488,436 |
| Dec 3, 2025 | 67.55 | 67.75 | 67.05 | 67.55 | 65.62 | -0.07% | 1,039,045 |
| Dec 2, 2025 | 67.50 | 67.85 | 66.85 | 67.60 | 65.67 | 0.45% | 1,411,110 |
| Dec 1, 2025 | 67.30 | 68.30 | 67.05 | 67.30 | 65.38 | 0.82% | 1,039,993 |
| Nov 28, 2025 | 67.80 | 67.80 | 66.70 | 66.75 | 64.84 | -1.48% | 1,058,972 |