Swire Pacific Limited Class A 0019
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 102.80-0.40 (-0.39%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 102.80 | -0.39% | HKD 102.30 | HKD 104.10 | HKD 102.30 | 1.15M |
| 2026-09-29 | HKD 103.20 | -0.29% | HKD 102.60 | HKD 104.50 | HKD 102.10 | 1.42M |
| 2026-09-28 | HKD 103.50 | +1.47% | HKD 102.00 | HKD 104.00 | HKD 101.70 | 1.12M |
| 2026-09-25 | HKD 102.00 | -1.73% | HKD 102.80 | HKD 103.10 | HKD 100.90 | 567.06K |
| 2026-09-24 | HKD 103.80 | +0.97% | HKD 102.80 | HKD 104.40 | HKD 102.60 | 872.22K |
| 2026-09-23 | HKD 102.80 | +0.78% | HKD 103.30 | HKD 103.40 | HKD 101.40 | 1.10M |
| 2026-09-22 | HKD 102.00 | +0.10% | HKD 103.30 | HKD 103.30 | HKD 100.80 | 779.17K |
| 2026-09-21 | HKD 101.90 | +1.90% | HKD 100.50 | HKD 102.00 | HKD 99.55 | 904.32K |
| 2026-09-18 | HKD 100.00 | +0.30% | HKD 99.95 | HKD 100.60 | HKD 98.70 | 1.94M |
| 2026-09-17 | HKD 99.70 | -0.30% | HKD 101.70 | HKD 101.70 | HKD 96.95 | 1.63M |
| 2026-09-16 | HKD 100.00 | -0.99% | HKD 99.90 | HKD 101.90 | HKD 99.60 | 1.20M |
| 2026-09-15 | HKD 101.00 | -1.56% | HKD 101.80 | HKD 103.40 | HKD 100.10 | 1.02M |
| 2026-09-14 | HKD 102.60 | -1.25% | HKD 102.60 | HKD 104.00 | HKD 101.90 | 875.25K |
| 2026-09-11 | HKD 103.90 | -2.62% | HKD 105.40 | HKD 106.70 | HKD 103.10 | 1.21M |
| 2026-09-10 | HKD 106.70 | -0.37% | HKD 106.80 | HKD 107.10 | HKD 105.70 | 945.30K |
| 2026-09-09 | HKD 107.10 | -0.56% | HKD 106.20 | HKD 107.90 | HKD 104.90 | 1.61M |
| 2026-09-08 | HKD 107.70 | +0.94% | HKD 106.90 | HKD 108.60 | HKD 106.00 | 1.29M |
| 2026-09-07 | HKD 106.70 | +0.38% | HKD 106.30 | HKD 107.30 | HKD 106.00 | 409.65K |
| 2026-09-04 | HKD 106.30 | +1.92% | HKD 105.70 | HKD 107.00 | HKD 105.40 | 921.12K |
| 2026-09-03 | HKD 104.30 | -1.32% | HKD 105.70 | HKD 106.80 | HKD 104.10 | 1.06M |
| 2026-09-02 | HKD 105.70 | 0.00% | HKD 105.70 | HKD 105.70 | HKD 103.20 | 1.01M |
| 2026-09-01 | HKD 105.70 | -0.75% | HKD 106.40 | HKD 106.40 | HKD 104.50 | 1.09M |
| 2026-08-31 | HKD 106.50 | +1.43% | HKD 105.00 | HKD 106.50 | HKD 104.60 | 2.24M |
| 2026-08-28 | HKD 105.00 | -0.38% | HKD 106.00 | HKD 106.00 | HKD 103.20 | 883.96K |
| 2026-08-27 | HKD 105.40 | +1.05% | HKD 104.50 | HKD 105.50 | HKD 103.40 | 887.31K |
| 2026-08-26 | HKD 104.30 | -0.76% | HKD 104.40 | HKD 104.80 | HKD 101.90 | 1.12M |
| 2026-08-25 | HKD 105.10 | +0.86% | HKD 104.20 | HKD 105.20 | HKD 103.40 | 810.15K |
| 2026-08-24 | HKD 104.20 | -0.95% | HKD 104.20 | HKD 105.50 | HKD 103.00 | 919.77K |
| 2026-08-21 | HKD 105.20 | +0.96% | HKD 104.20 | HKD 106.00 | HKD 104.20 | 869.30K |
| 2026-08-20 | HKD 104.20 | +2.06% | HKD 102.10 | HKD 104.90 | HKD 101.30 | 1.13M |
| 2026-08-19 | HKD 102.10 | -1.16% | HKD 102.10 | HKD 102.80 | HKD 100.80 | 1.06M |
| 2026-08-18 | HKD 103.30 | +0.58% | HKD 102.60 | HKD 103.40 | HKD 102.40 | 912.06K |
| 2026-08-17 | HKD 102.70 | +0.98% | HKD 101.70 | HKD 103.90 | HKD 101.00 | 980.28K |
| 2026-08-14 | HKD 101.70 | -2.12% | HKD 103.90 | HKD 103.90 | HKD 101.00 | 759.17K |
| 2026-08-13 | HKD 103.90 | +0.97% | HKD 103.00 | HKD 105.70 | HKD 101.60 | 1.47M |
| 2026-08-12 | HKD 102.90 | -1.53% | HKD 102.80 | HKD 104.40 | HKD 101.10 | 1.15M |
| 2026-08-11 | HKD 104.50 | +0.87% | HKD 105.00 | HKD 105.30 | HKD 103.80 | 1.22M |
| 2026-08-10 | HKD 103.60 | +4.70% | HKD 99.15 | HKD 103.90 | HKD 97.50 | 1.95M |
| 2026-08-07 | HKD 98.95 | +2.38% | HKD 96.65 | HKD 102.50 | HKD 96.00 | 1.81M |
| 2026-08-06 | HKD 96.65 | +0.31% | HKD 94.85 | HKD 97.20 | HKD 92.45 | 1.37M |
| 2026-08-05 | HKD 96.35 | -1.58% | HKD 97.20 | HKD 98.60 | HKD 94.95 | 906.30K |
| 2026-08-04 | HKD 97.90 | -0.05% | HKD 97.95 | HKD 98.35 | HKD 97.00 | 928.87K |
| 2026-08-03 | HKD 97.95 | -1.56% | HKD 99.50 | HKD 99.80 | HKD 96.00 | 1.37M |
| 2026-07-31 | HKD 99.50 | +0.40% | HKD 96.05 | HKD 99.50 | HKD 96.00 | 1.74M |
| 2026-07-30 | HKD 99.10 | +0.61% | HKD 97.25 | HKD 100.00 | HKD 97.25 | 921.02K |
| 2026-07-29 | HKD 98.50 | +1.60% | HKD 97.75 | HKD 99.80 | HKD 96.15 | 1.20M |
| 2026-07-28 | HKD 96.95 | +2.38% | HKD 92.20 | HKD 97.35 | HKD 92.20 | 1.05M |
| 2026-07-27 | HKD 94.70 | +0.37% | HKD 94.35 | HKD 94.70 | HKD 93.30 | 691.49K |
| 2026-07-24 | HKD 94.35 | +1.18% | HKD 93.25 | HKD 95.20 | HKD 90.70 | 1.14M |
| 2026-07-23 | HKD 93.25 | +4.02% | HKD 88.00 | HKD 93.55 | HKD 88.00 | 1.29M |
| 2026-07-22 | HKD 89.65 | +1.47% | HKD 87.15 | HKD 90.55 | HKD 87.15 | 1.20M |
| 2026-07-21 | HKD 88.35 | +0.86% | HKD 88.75 | HKD 88.75 | HKD 86.45 | 943.38K |
| 2026-07-20 | HKD 87.60 | +0.23% | HKD 87.00 | HKD 88.35 | HKD 86.45 | 545.10K |
| 2026-07-17 | HKD 87.40 | +0.29% | HKD 86.35 | HKD 88.45 | HKD 85.75 | 707.69K |
| 2026-07-16 | HKD 87.15 | -0.57% | HKD 88.90 | HKD 88.90 | HKD 86.20 | 877.73K |
| 2026-07-15 | HKD 87.65 | +0.75% | HKD 87.00 | HKD 88.75 | HKD 87.00 | 540.04K |
| 2026-07-14 | HKD 87.00 | -0.29% | HKD 87.65 | HKD 87.65 | HKD 86.05 | 833.21K |
| 2026-07-13 | HKD 87.25 | -0.40% | HKD 87.60 | HKD 89.10 | HKD 86.55 | 979.47K |
| 2026-07-10 | HKD 87.60 | +5.73% | HKD 83.55 | HKD 87.70 | HKD 83.20 | 1.73M |
| 2026-07-09 | HKD 82.85 | -1.07% | HKD 83.70 | HKD 83.95 | HKD 82.25 | 741.46K |
| 2026-07-08 | HKD 83.75 | +1.64% | HKD 81.50 | HKD 83.95 | HKD 81.50 | 881.48K |
| 2026-07-07 | HKD 82.40 | -0.96% | HKD 84.00 | HKD 84.00 | HKD 81.40 | 651.33K |
| 2026-07-06 | HKD 83.20 | +0.73% | HKD 81.65 | HKD 83.80 | HKD 81.65 | 535.08K |
| 2026-07-03 | HKD 82.60 | +1.85% | HKD 81.10 | HKD 82.80 | HKD 81.10 | 471.22K |
| 2026-07-02 | HKD 81.10 | -0.73% | HKD 81.70 | HKD 81.70 | HKD 79.85 | 906.91K |
| 2026-06-30 | HKD 81.70 | -2.16% | HKD 83.00 | HKD 84.70 | HKD 80.60 | 1.47M |
| 2026-06-29 | HKD 83.50 | +0.66% | HKD 83.00 | HKD 83.65 | HKD 81.05 | 870.90K |
| 2026-06-26 | HKD 82.95 | -0.78% | HKD 82.10 | HKD 84.35 | HKD 81.75 | 985.25K |
| 2026-06-25 | HKD 83.60 | +2.64% | HKD 81.45 | HKD 84.45 | HKD 80.70 | 1.42M |
| 2026-06-24 | HKD 81.45 | +0.99% | HKD 80.65 | HKD 82.30 | HKD 80.10 | 1.07M |
| 2026-06-23 | HKD 80.65 | -0.98% | HKD 81.65 | HKD 82.85 | HKD 79.65 | 1.31M |
| 2026-06-22 | HKD 81.45 | -1.93% | HKD 83.30 | HKD 83.80 | HKD 81.00 | 1.21M |
| 2026-06-18 | HKD 83.05 | +0.61% | HKD 81.50 | HKD 83.25 | HKD 81.50 | 2.05M |
| 2026-06-17 | HKD 82.55 | -2.37% | HKD 85.00 | HKD 85.00 | HKD 82.05 | 882.16K |
| 2026-06-16 | HKD 84.55 | +1.20% | HKD 83.85 | HKD 84.80 | HKD 83.20 | 756.98K |
| 2026-06-15 | HKD 83.55 | +0.72% | HKD 83.90 | HKD 84.50 | HKD 83.05 | 616.33K |
| 2026-06-12 | HKD 82.95 | +1.16% | HKD 82.50 | HKD 84.10 | HKD 82.50 | 954.16K |
| 2026-06-11 | HKD 82.00 | +0.43% | HKD 81.45 | HKD 82.65 | HKD 80.45 | 948.69K |
| 2026-06-10 | HKD 81.65 | -0.49% | HKD 82.00 | HKD 82.10 | HKD 79.70 | 787.45K |
| 2026-06-09 | HKD 82.05 | -1.68% | HKD 82.50 | HKD 83.35 | HKD 81.65 | 846.30K |
| 2026-06-08 | HKD 83.45 | +0.18% | HKD 83.30 | HKD 83.45 | HKD 81.05 | 643.65K |
| 2026-06-05 | HKD 83.30 | -1.77% | HKD 83.90 | HKD 85.65 | HKD 82.50 | 936.41K |
| 2026-06-04 | HKD 84.80 | -0.24% | HKD 83.95 | HKD 85.20 | HKD 82.75 | 686.52K |
| 2026-06-03 | HKD 85.00 | +1.31% | HKD 84.55 | HKD 85.15 | HKD 83.60 | 1.14M |
| 2026-06-02 | HKD 83.90 | +0.90% | HKD 83.15 | HKD 84.00 | HKD 81.95 | 1.09M |
| 2026-06-01 | HKD 83.15 | +1.90% | HKD 81.60 | HKD 83.35 | HKD 80.30 | 863.04K |
| 2026-05-29 | HKD 81.60 | -0.85% | HKD 82.05 | HKD 82.10 | HKD 80.90 | 3.70M |
| 2026-05-28 | HKD 82.30 | +0.12% | HKD 81.60 | HKD 82.40 | HKD 80.80 | 1.18M |
| 2026-05-27 | HKD 82.20 | -1.26% | HKD 83.25 | HKD 83.50 | HKD 82.00 | 766.52K |
| 2026-05-26 | HKD 83.25 | -1.77% | HKD 84.75 | HKD 84.75 | HKD 83.00 | 749.22K |