Swire Pacific Limited (HKG:0087)
Hong Kong
· Delayed Price · Currency is HKD 13.23
+0.23 (1.77%)
Mar 10, 2026, 9:55 AM HKT
Swire Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.13 | 13.13 | 12.81 | 13.00 | 13.00 | -2.62% | 1,014,619 |
| Mar 6, 2026 | 13.21 | 13.39 | 13.20 | 13.35 | 13.35 | -0.37% | 345,087 |
| Mar 5, 2026 | 13.26 | 13.52 | 13.17 | 13.40 | 13.40 | 2.21% | 402,426 |
| Mar 4, 2026 | 13.33 | 13.38 | 13.02 | 13.11 | 13.11 | -2.02% | 1,442,500 |
| Mar 3, 2026 | 13.48 | 13.48 | 13.25 | 13.38 | 13.38 | -0.45% | 616,862 |
| Mar 2, 2026 | 13.55 | 13.67 | 13.42 | 13.44 | 13.44 | -2.82% | 1,007,500 |
| Feb 27, 2026 | 13.70 | 13.97 | 13.59 | 13.83 | 13.83 | 1.10% | 692,500 |
| Feb 26, 2026 | 13.80 | 13.95 | 13.67 | 13.68 | 13.68 | -0.44% | 710,000 |
| Feb 25, 2026 | 13.62 | 13.87 | 13.62 | 13.74 | 13.74 | 0.88% | 1,070,122 |
| Feb 24, 2026 | 13.52 | 13.92 | 13.52 | 13.62 | 13.62 | - | 1,035,000 |
| Feb 23, 2026 | 13.68 | 13.78 | 13.50 | 13.62 | 13.62 | -0.44% | 455,000 |
| Feb 20, 2026 | 13.48 | 13.78 | 13.48 | 13.68 | 13.68 | 3.09% | 529,104 |
| Feb 16, 2026 | 13.48 | 13.52 | 13.27 | 13.27 | 13.27 | -1.56% | 407,360 |
| Feb 13, 2026 | 13.63 | 13.63 | 13.40 | 13.48 | 13.48 | -1.39% | 917,500 |
| Feb 12, 2026 | 13.65 | 13.99 | 13.50 | 13.67 | 13.67 | 0.15% | 722,500 |
| Feb 11, 2026 | 13.50 | 13.67 | 13.34 | 13.65 | 13.65 | 1.56% | 944,100 |
| Feb 10, 2026 | 13.38 | 13.47 | 13.33 | 13.44 | 13.44 | 0.90% | 905,007 |
| Feb 9, 2026 | 12.86 | 13.32 | 12.86 | 13.32 | 13.32 | 2.86% | 1,185,225 |
| Feb 6, 2026 | 13.02 | 13.19 | 12.85 | 12.95 | 12.95 | -0.77% | 1,282,589 |
| Feb 5, 2026 | 12.85 | 13.20 | 12.85 | 13.05 | 13.05 | 1.56% | 1,407,774 |
| Feb 4, 2026 | 13.14 | 13.20 | 12.85 | 12.85 | 12.85 | -2.28% | 2,619,421 |
| Feb 3, 2026 | 12.84 | 13.15 | 12.84 | 13.15 | 13.15 | 3.54% | 1,072,302 |
| Feb 2, 2026 | 12.69 | 12.80 | 12.51 | 12.70 | 12.70 | 0.08% | 1,327,520 |
| Jan 30, 2026 | 12.76 | 12.87 | 12.63 | 12.69 | 12.69 | -0.08% | 932,500 |
| Jan 29, 2026 | 12.69 | 12.74 | 12.53 | 12.70 | 12.70 | 0.24% | 460,769 |
| Jan 28, 2026 | 12.49 | 12.70 | 12.49 | 12.67 | 12.67 | 1.12% | 677,840 |
| Jan 27, 2026 | 12.50 | 12.62 | 12.39 | 12.53 | 12.53 | -0.87% | 537,500 |
| Jan 26, 2026 | 12.50 | 12.64 | 12.48 | 12.64 | 12.64 | 1.12% | 641,776 |
| Jan 23, 2026 | 12.42 | 12.76 | 12.42 | 12.50 | 12.50 | 0.32% | 902,500 |
| Jan 22, 2026 | 12.18 | 12.58 | 12.18 | 12.46 | 12.46 | 2.81% | 2,719,161 |
| Jan 21, 2026 | 12.05 | 12.24 | 12.00 | 12.12 | 12.12 | 0.75% | 986,250 |
| Jan 20, 2026 | 12.01 | 12.17 | 12.01 | 12.03 | 12.03 | -0.50% | 834,930 |
| Jan 19, 2026 | 12.07 | 12.19 | 11.98 | 12.09 | 12.09 | 1.00% | 775,000 |
| Jan 16, 2026 | 12.15 | 12.19 | 11.96 | 11.97 | 11.97 | -1.40% | 855,292 |
| Jan 15, 2026 | 11.85 | 12.17 | 11.85 | 12.14 | 12.14 | 1.76% | 1,612,520 |
| Jan 14, 2026 | 11.85 | 11.96 | 11.81 | 11.93 | 11.93 | 1.02% | 1,060,000 |
| Jan 13, 2026 | 11.82 | 11.84 | 11.72 | 11.81 | 11.81 | - | 866,554 |
| Jan 12, 2026 | 11.85 | 11.86 | 11.74 | 11.81 | 11.81 | -0.42% | 635,000 |
| Jan 9, 2026 | 11.75 | 11.87 | 11.75 | 11.86 | 11.86 | 0.68% | 788,579 |
| Jan 8, 2026 | 11.80 | 11.86 | 11.74 | 11.78 | 11.78 | -0.51% | 206,371 |
| Jan 7, 2026 | 11.72 | 11.86 | 11.72 | 11.84 | 11.84 | 1.28% | 360,083 |
| Jan 6, 2026 | 11.62 | 11.80 | 11.62 | 11.69 | 11.69 | 0.60% | 732,887 |
| Jan 5, 2026 | 11.67 | 11.70 | 11.60 | 11.62 | 11.62 | -0.43% | 447,096 |
| Jan 2, 2026 | 11.60 | 11.68 | 11.55 | 11.67 | 11.67 | 0.60% | 540,000 |
| Dec 31, 2025 | 11.58 | 11.65 | 11.58 | 11.60 | 11.60 | 0.09% | 245,000 |
| Dec 30, 2025 | 11.64 | 11.66 | 11.56 | 11.59 | 11.59 | -0.77% | 124,092 |
| Dec 29, 2025 | 11.86 | 11.86 | 11.63 | 11.68 | 11.68 | -1.18% | 590,000 |
| Dec 24, 2025 | 11.90 | 11.90 | 11.72 | 11.82 | 11.82 | -0.34% | 267,500 |
| Dec 23, 2025 | 11.60 | 11.98 | 11.57 | 11.86 | 11.86 | 2.68% | 1,262,500 |
| Dec 22, 2025 | 11.50 | 11.59 | 11.47 | 11.55 | 11.55 | 0.09% | 742,754 |
| Dec 19, 2025 | 11.45 | 11.59 | 11.41 | 11.54 | 11.54 | 0.87% | 668,930 |
| Dec 18, 2025 | 11.57 | 11.57 | 11.43 | 11.44 | 11.44 | 0.26% | 492,500 |
| Dec 17, 2025 | 11.50 | 11.49 | 11.39 | 11.41 | 11.41 | -0.78% | 661,848 |
| Dec 16, 2025 | 11.63 | 11.63 | 11.42 | 11.50 | 11.50 | -0.43% | 480,002 |
| Dec 15, 2025 | 11.51 | 11.63 | 11.49 | 11.55 | 11.55 | 0.43% | 330,500 |
| Dec 12, 2025 | 11.54 | 11.70 | 11.36 | 11.50 | 11.50 | -0.69% | 1,084,025 |
| Dec 11, 2025 | 11.60 | 11.65 | 11.55 | 11.58 | 11.58 | 0.61% | 261,047 |
| Dec 10, 2025 | 11.50 | 11.64 | 11.48 | 11.51 | 11.51 | 0.09% | 550,945 |
| Dec 9, 2025 | 11.55 | 11.55 | 11.33 | 11.50 | 11.50 | -0.61% | 1,080,000 |
| Dec 8, 2025 | 11.70 | 11.70 | 11.55 | 11.57 | 11.57 | -0.69% | 612,000 |
| Dec 5, 2025 | 11.72 | 11.76 | 11.64 | 11.65 | 11.65 | -1.35% | 597,641 |
| Dec 4, 2025 | 11.82 | 11.82 | 11.69 | 11.81 | 11.81 | -0.25% | 319,584 |
| Dec 3, 2025 | 11.89 | 11.89 | 11.77 | 11.84 | 11.84 | -0.42% | 255,164 |
| Dec 2, 2025 | 11.82 | 11.91 | 11.76 | 11.89 | 11.89 | 0.59% | 282,500 |
| Dec 1, 2025 | 11.77 | 11.94 | 11.70 | 11.82 | 11.82 | -0.51% | 460,172 |
| Nov 28, 2025 | 11.86 | 11.94 | 11.76 | 11.88 | 11.88 | 0.08% | 418,640 |
| Nov 27, 2025 | 11.80 | 11.93 | 11.76 | 11.87 | 11.87 | 0.59% | 670,000 |
| Nov 26, 2025 | 11.78 | 11.84 | 11.60 | 11.80 | 11.80 | 0.34% | 586,670 |
| Nov 25, 2025 | 11.78 | 11.83 | 11.67 | 11.76 | 11.76 | 0.43% | 337,375 |
| Nov 24, 2025 | 11.68 | 11.77 | 11.52 | 11.71 | 11.71 | 0.26% | 366,500 |
| Nov 21, 2025 | 11.81 | 11.81 | 11.55 | 11.68 | 11.68 | -1.18% | 1,109,055 |
| Nov 20, 2025 | 11.83 | 11.83 | 11.72 | 11.82 | 11.82 | 0.85% | 685,000 |
| 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 |