Swire Pacific Limited (HKG:0087)
Hong Kong
· Delayed Price · Currency is HKD 13.44
+0.09 (0.67%)
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 | 13.30 | 13.44 | 13.25 | 13.44 | 13.44 | 0.67% | 520,443 |
| Apr 28, 2026 | 13.20 | 13.47 | 13.20 | 13.35 | 13.35 | 0.83% | 500,000 |
| Apr 27, 2026 | 13.20 | 13.29 | 13.00 | 13.24 | 13.24 | 0.30% | 746,104 |
| Apr 24, 2026 | 13.00 | 13.25 | 13.00 | 13.20 | 13.20 | 0.61% | 340,128 |
| Apr 23, 2026 | 13.09 | 13.23 | 12.98 | 13.12 | 13.12 | -0.08% | 757,500 |
| Apr 22, 2026 | 13.20 | 13.20 | 13.05 | 13.13 | 13.13 | -0.98% | 320,000 |
| Apr 21, 2026 | 13.06 | 13.31 | 13.06 | 13.26 | 13.26 | 1.53% | 580,000 |
| Apr 20, 2026 | 13.06 | 13.20 | 13.02 | 13.06 | 13.06 | -0.15% | 440,397 |
| Apr 17, 2026 | 13.15 | 13.15 | 13.00 | 13.08 | 13.08 | -0.91% | 352,500 |
| Apr 16, 2026 | 13.30 | 13.32 | 13.12 | 13.20 | 13.20 | -0.75% | 391,070 |
| Apr 15, 2026 | 13.48 | 13.60 | 13.21 | 13.30 | 13.30 | -0.15% | 691,118 |
| Apr 14, 2026 | 13.49 | 13.60 | 13.27 | 13.32 | 13.32 | -1.26% | 507,500 |
| Apr 13, 2026 | 13.20 | 13.50 | 13.14 | 13.49 | 13.49 | 0.67% | 1,007,500 |
| Apr 10, 2026 | 13.27 | 13.48 | 13.20 | 13.40 | 13.40 | 0.98% | 2,812,587 |
| Apr 9, 2026 | 13.05 | 13.45 | 13.00 | 13.27 | 13.27 | 0.99% | 3,936,360 |
| Apr 8, 2026 | 13.17 | 13.17 | 12.87 | 13.14 | 13.14 | 0.23% | 2,672,886 |
| Apr 2, 2026 | 13.06 | 13.11 | 12.88 | 13.11 | 12.61 | 0.31% | 1,307,800 |
| Apr 1, 2026 | 12.87 | 13.22 | 12.87 | 13.07 | 12.57 | 2.11% | 1,681,667 |
| Mar 31, 2026 | 12.88 | 12.93 | 12.72 | 12.80 | 12.31 | -0.16% | 1,522,500 |
| Mar 30, 2026 | 13.08 | 13.09 | 12.70 | 12.82 | 12.33 | -1.99% | 1,713,500 |
| Mar 27, 2026 | 13.22 | 13.22 | 13.03 | 13.08 | 12.58 | -1.06% | 1,095,546 |
| Mar 26, 2026 | 13.40 | 13.47 | 13.14 | 13.22 | 12.72 | -0.53% | 1,483,759 |
| Mar 25, 2026 | 13.34 | 13.40 | 13.28 | 13.29 | 12.78 | -0.60% | 1,320,614 |
| Mar 24, 2026 | 13.20 | 13.49 | 13.16 | 13.37 | 12.86 | 2.30% | 1,896,218 |
| Mar 23, 2026 | 13.54 | 13.54 | 13.05 | 13.07 | 12.57 | -3.68% | 1,040,000 |
| Mar 20, 2026 | 14.04 | 14.04 | 13.57 | 13.57 | 13.05 | -3.42% | 2,433,835 |
| Mar 19, 2026 | 14.08 | 14.13 | 13.77 | 14.05 | 13.51 | -0.64% | 900,015 |
| Mar 18, 2026 | 13.99 | 14.16 | 13.94 | 14.14 | 13.60 | 1.36% | 1,100,000 |
| Mar 17, 2026 | 13.92 | 14.13 | 13.92 | 13.95 | 13.42 | 0.22% | 1,015,000 |
| Mar 16, 2026 | 13.55 | 13.92 | 13.51 | 13.92 | 13.39 | 1.98% | 856,075 |
| Mar 13, 2026 | 13.53 | 13.88 | 13.53 | 13.65 | 13.13 | 1.41% | 1,962,395 |
| Mar 12, 2026 | 13.28 | 13.66 | 12.95 | 13.46 | 12.95 | 1.43% | 1,476,561 |
| Mar 11, 2026 | 13.23 | 13.33 | 13.15 | 13.27 | 12.76 | 0.30% | 498,410 |
| Mar 10, 2026 | 13.10 | 13.30 | 13.13 | 13.23 | 12.73 | 1.77% | 412,600 |
| Mar 9, 2026 | 13.13 | 13.13 | 12.81 | 13.00 | 12.50 | -2.62% | 1,014,619 |
| Mar 6, 2026 | 13.21 | 13.39 | 13.20 | 13.35 | 12.84 | -0.37% | 345,087 |
| Mar 5, 2026 | 13.26 | 13.52 | 13.17 | 13.40 | 12.89 | 2.21% | 402,426 |
| Mar 4, 2026 | 13.33 | 13.38 | 13.02 | 13.11 | 12.61 | -2.02% | 1,442,500 |
| Mar 3, 2026 | 13.48 | 13.48 | 13.25 | 13.38 | 12.87 | -0.45% | 616,862 |
| Mar 2, 2026 | 13.55 | 13.67 | 13.42 | 13.44 | 12.93 | -2.82% | 1,007,500 |
| Feb 27, 2026 | 13.70 | 13.97 | 13.59 | 13.83 | 13.30 | 1.10% | 692,500 |
| Feb 26, 2026 | 13.80 | 13.95 | 13.67 | 13.68 | 13.16 | -0.44% | 710,000 |
| Feb 25, 2026 | 13.62 | 13.87 | 13.62 | 13.74 | 13.22 | 0.88% | 1,070,122 |
| Feb 24, 2026 | 13.52 | 13.92 | 13.52 | 13.62 | 13.10 | - | 1,035,000 |
| Feb 23, 2026 | 13.68 | 13.78 | 13.50 | 13.62 | 13.10 | -0.44% | 455,000 |
| Feb 20, 2026 | 13.48 | 13.78 | 13.48 | 13.68 | 13.16 | 3.09% | 529,104 |
| Feb 16, 2026 | 13.48 | 13.52 | 13.27 | 13.27 | 12.76 | -1.56% | 407,360 |
| Feb 13, 2026 | 13.63 | 13.63 | 13.40 | 13.48 | 12.97 | -1.39% | 917,500 |
| Feb 12, 2026 | 13.65 | 13.99 | 13.50 | 13.67 | 13.15 | 0.15% | 722,500 |
| Feb 11, 2026 | 13.50 | 13.67 | 13.34 | 13.65 | 13.13 | 1.56% | 944,100 |
| Feb 10, 2026 | 13.38 | 13.47 | 13.33 | 13.44 | 12.93 | 0.90% | 905,007 |
| Feb 9, 2026 | 12.86 | 13.32 | 12.86 | 13.32 | 12.81 | 2.86% | 1,185,225 |
| Feb 6, 2026 | 13.02 | 13.19 | 12.85 | 12.95 | 12.46 | -0.77% | 1,282,589 |
| Feb 5, 2026 | 12.85 | 13.20 | 12.85 | 13.05 | 12.55 | 1.56% | 1,407,774 |
| Feb 4, 2026 | 13.14 | 13.20 | 12.85 | 12.85 | 12.36 | -2.28% | 2,619,421 |
| Feb 3, 2026 | 12.84 | 13.15 | 12.84 | 13.15 | 12.65 | 3.54% | 1,072,302 |
| Feb 2, 2026 | 12.69 | 12.80 | 12.51 | 12.70 | 12.22 | 0.08% | 1,327,520 |
| Jan 30, 2026 | 12.76 | 12.87 | 12.63 | 12.69 | 12.21 | -0.08% | 932,500 |
| Jan 29, 2026 | 12.69 | 12.74 | 12.53 | 12.70 | 12.22 | 0.24% | 460,769 |
| Jan 28, 2026 | 12.49 | 12.70 | 12.49 | 12.67 | 12.19 | 1.12% | 677,840 |
| Jan 27, 2026 | 12.50 | 12.62 | 12.39 | 12.53 | 12.05 | -0.87% | 537,500 |
| Jan 26, 2026 | 12.50 | 12.64 | 12.48 | 12.64 | 12.16 | 1.12% | 641,776 |
| Jan 23, 2026 | 12.42 | 12.76 | 12.42 | 12.50 | 12.02 | 0.32% | 902,500 |
| Jan 22, 2026 | 12.18 | 12.58 | 12.18 | 12.46 | 11.98 | 2.81% | 2,719,161 |
| Jan 21, 2026 | 12.05 | 12.24 | 12.00 | 12.12 | 11.66 | 0.75% | 986,250 |
| Jan 20, 2026 | 12.01 | 12.17 | 12.01 | 12.03 | 11.57 | -0.50% | 834,930 |
| Jan 19, 2026 | 12.07 | 12.19 | 11.98 | 12.09 | 11.63 | 1.00% | 775,000 |
| Jan 16, 2026 | 12.15 | 12.19 | 11.96 | 11.97 | 11.51 | -1.40% | 855,292 |
| Jan 15, 2026 | 11.85 | 12.17 | 11.85 | 12.14 | 11.68 | 1.76% | 1,612,520 |
| Jan 14, 2026 | 11.85 | 11.96 | 11.81 | 11.93 | 11.48 | 1.02% | 1,060,000 |
| Jan 13, 2026 | 11.82 | 11.84 | 11.72 | 11.81 | 11.36 | - | 866,554 |
| Jan 12, 2026 | 11.85 | 11.86 | 11.74 | 11.81 | 11.36 | -0.42% | 635,000 |
| Jan 9, 2026 | 11.75 | 11.87 | 11.75 | 11.86 | 11.41 | 0.68% | 788,579 |
| Jan 8, 2026 | 11.80 | 11.86 | 11.74 | 11.78 | 11.33 | -0.51% | 206,371 |
| Jan 7, 2026 | 11.72 | 11.86 | 11.72 | 11.84 | 11.39 | 1.28% | 360,083 |
| Jan 6, 2026 | 11.62 | 11.80 | 11.62 | 11.69 | 11.24 | 0.60% | 732,887 |
| Jan 5, 2026 | 11.67 | 11.70 | 11.60 | 11.62 | 11.18 | -0.43% | 447,096 |
| Jan 2, 2026 | 11.60 | 11.68 | 11.55 | 11.67 | 11.22 | 0.60% | 540,000 |
| Dec 31, 2025 | 11.58 | 11.65 | 11.58 | 11.60 | 11.16 | 0.09% | 245,000 |
| Dec 30, 2025 | 11.64 | 11.66 | 11.56 | 11.59 | 11.15 | -0.77% | 124,092 |
| Dec 29, 2025 | 11.86 | 11.86 | 11.63 | 11.68 | 11.23 | -1.18% | 590,000 |
| Dec 24, 2025 | 11.90 | 11.90 | 11.72 | 11.82 | 11.37 | -0.34% | 267,500 |
| Dec 23, 2025 | 11.60 | 11.98 | 11.57 | 11.86 | 11.41 | 2.68% | 1,262,500 |
| Dec 22, 2025 | 11.50 | 11.59 | 11.47 | 11.55 | 11.11 | 0.09% | 742,754 |
| Dec 19, 2025 | 11.45 | 11.59 | 11.41 | 11.54 | 11.10 | 0.87% | 668,930 |
| Dec 18, 2025 | 11.57 | 11.57 | 11.43 | 11.44 | 11.00 | 0.26% | 492,500 |
| Dec 17, 2025 | 11.50 | 11.49 | 11.39 | 11.41 | 10.97 | -0.78% | 661,848 |
| Dec 16, 2025 | 11.63 | 11.63 | 11.42 | 11.50 | 11.06 | -0.43% | 480,002 |
| Dec 15, 2025 | 11.51 | 11.63 | 11.49 | 11.55 | 11.11 | 0.43% | 330,500 |
| Dec 12, 2025 | 11.54 | 11.70 | 11.36 | 11.50 | 11.06 | -0.69% | 1,084,025 |
| Dec 11, 2025 | 11.60 | 11.65 | 11.55 | 11.58 | 11.14 | 0.61% | 261,047 |
| Dec 10, 2025 | 11.50 | 11.64 | 11.48 | 11.51 | 11.07 | 0.09% | 550,945 |
| Dec 9, 2025 | 11.55 | 11.55 | 11.33 | 11.50 | 11.06 | -0.61% | 1,080,000 |
| Dec 8, 2025 | 11.70 | 11.70 | 11.55 | 11.57 | 11.13 | -0.69% | 612,000 |
| Dec 5, 2025 | 11.72 | 11.76 | 11.64 | 11.65 | 11.21 | -1.35% | 597,641 |
| Dec 4, 2025 | 11.82 | 11.82 | 11.69 | 11.81 | 11.36 | -0.25% | 319,584 |
| Dec 3, 2025 | 11.89 | 11.89 | 11.77 | 11.84 | 11.39 | -0.42% | 255,164 |
| Dec 2, 2025 | 11.82 | 11.91 | 11.76 | 11.89 | 11.44 | 0.59% | 282,500 |
| Dec 1, 2025 | 11.77 | 11.94 | 11.70 | 11.82 | 11.37 | -0.51% | 460,172 |
| Nov 28, 2025 | 11.86 | 11.94 | 11.76 | 11.88 | 11.43 | 0.08% | 418,640 |