Swire Pacific Limited (0019.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 61.950 | 62.800 | 61.250 | 62.250 | 62.250 | 1,095,974 |
| 16 Sept 2024 | 61.800 | 62.450 | 61.300 | 62.250 | 62.250 | 624,500 |
| 13 Sept 2024 | 60.800 | 62.200 | 60.500 | 62.000 | 62.000 | 887,997 |
| 12 Sept 2024 | 61.400 | 61.700 | 60.400 | 60.450 | 60.450 | 1,437,483 |
| 11 Sept 2024 | 61.700 | 61.700 | 60.250 | 61.150 | 61.150 | 2,101,747 |
| 11 Sept 2024 | 1.25 Dividend | |||||
| 10 Sept 2024 | 63.200 | 63.700 | 61.300 | 62.200 | 60.950 | 2,248,876 |
| 09 Sept 2024 | 63.500 | 64.150 | 62.900 | 63.200 | 61.930 | 1,777,866 |
| 05 Sept 2024 | 64.650 | 66.250 | 64.550 | 64.550 | 63.253 | 1,293,842 |
| 04 Sept 2024 | 65.000 | 65.650 | 63.600 | 64.350 | 63.057 | 1,289,183 |
| 03 Sept 2024 | 66.600 | 66.700 | 65.000 | 65.400 | 64.086 | 794,928 |
| 02 Sept 2024 | 65.950 | 66.800 | 65.700 | 66.400 | 65.066 | 1,332,507 |
| 30 Aug 2024 | 66.350 | 67.850 | 66.200 | 66.200 | 64.870 | 3,319,236 |
| 29 Aug 2024 | 66.300 | 67.700 | 66.000 | 67.250 | 65.899 | 1,449,187 |
| 28 Aug 2024 | 65.750 | 67.000 | 65.750 | 66.300 | 64.968 | 1,572,032 |
| 27 Aug 2024 | 65.950 | 66.700 | 64.500 | 66.300 | 64.968 | 1,917,568 |
| 26 Aug 2024 | 64.850 | 66.300 | 64.850 | 66.000 | 64.674 | 1,137,506 |
| 23 Aug 2024 | 64.350 | 65.650 | 64.350 | 64.850 | 63.547 | 869,917 |
| 22 Aug 2024 | 64.300 | 64.900 | 63.900 | 64.750 | 63.449 | 1,162,364 |
| 21 Aug 2024 | 64.400 | 64.600 | 63.450 | 64.300 | 63.008 | 912,943 |
| 20 Aug 2024 | 64.800 | 65.100 | 64.100 | 64.400 | 63.106 | 743,422 |
| 19 Aug 2024 | 64.100 | 65.500 | 64.100 | 64.850 | 63.547 | 799,924 |
| 16 Aug 2024 | 64.200 | 64.750 | 63.550 | 64.200 | 62.910 | 1,918,871 |
| 15 Aug 2024 | 65.600 | 65.650 | 63.500 | 64.200 | 62.910 | 1,824,641 |
| 14 Aug 2024 | 65.150 | 66.650 | 64.550 | 65.500 | 64.184 | 1,784,677 |
| 13 Aug 2024 | 66.550 | 67.150 | 64.900 | 65.300 | 63.988 | 2,152,833 |
| 12 Aug 2024 | 69.000 | 69.350 | 67.250 | 67.450 | 66.094 | 1,123,071 |
| 09 Aug 2024 | 69.950 | 71.550 | 68.950 | 69.400 | 68.005 | 879,383 |
| 08 Aug 2024 | 68.100 | 70.500 | 68.100 | 69.550 | 68.152 | 1,604,996 |
| 07 Aug 2024 | 68.850 | 70.800 | 68.150 | 70.300 | 68.887 | 1,168,407 |
| 06 Aug 2024 | 66.150 | 68.400 | 66.100 | 68.200 | 66.829 | 1,173,755 |
| 05 Aug 2024 | 65.250 | 67.150 | 64.600 | 66.150 | 64.821 | 815,674 |
| 02 Aug 2024 | 66.500 | 67.500 | 65.600 | 66.400 | 65.066 | 1,337,059 |
| 01 Aug 2024 | 67.650 | 68.450 | 66.900 | 66.950 | 65.605 | 769,085 |
| 31 Jul 2024 | 67.250 | 67.800 | 65.950 | 67.350 | 65.996 | 1,456,731 |
| 30 Jul 2024 | 68.300 | 69.400 | 67.450 | 67.450 | 66.094 | 806,231 |
| 29 Jul 2024 | 68.350 | 69.250 | 68.350 | 68.500 | 67.123 | 192,641 |
| 26 Jul 2024 | 68.750 | 69.350 | 67.700 | 68.050 | 66.682 | 762,384 |
| 25 Jul 2024 | 69.050 | 70.100 | 68.550 | 68.750 | 67.368 | 849,446 |
| 24 Jul 2024 | 70.500 | 70.850 | 69.500 | 69.600 | 68.201 | 500,520 |
| 23 Jul 2024 | 69.700 | 70.850 | 69.650 | 70.250 | 68.838 | 597,248 |
| 22 Jul 2024 | 69.350 | 70.550 | 68.900 | 69.700 | 68.299 | 394,123 |
| 19 Jul 2024 | 70.300 | 71.450 | 68.900 | 69.350 | 67.956 | 1,035,730 |
| 18 Jul 2024 | 70.400 | 71.100 | 69.900 | 70.500 | 69.083 | 452,126 |
| 17 Jul 2024 | 69.900 | 71.350 | 69.900 | 70.400 | 68.985 | 672,697 |
| 16 Jul 2024 | 71.950 | 71.950 | 69.850 | 69.950 | 68.544 | 547,961 |
| 15 Jul 2024 | 71.600 | 71.800 | 70.150 | 70.650 | 69.230 | 763,289 |
| 12 Jul 2024 | 71.250 | 72.750 | 71.000 | 71.600 | 70.161 | 1,047,535 |
| 11 Jul 2024 | 70.000 | 71.050 | 69.850 | 70.700 | 69.279 | 1,046,464 |
| 10 Jul 2024 | 72.100 | 72.100 | 69.900 | 70.200 | 68.789 | 2,116,742 |
| 09 Jul 2024 | 73.150 | 73.800 | 72.750 | 73.050 | 71.582 | 1,314,007 |
| 08 Jul 2024 | 73.000 | 74.000 | 72.600 | 73.400 | 71.925 | 1,442,801 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 70.850 | 73.200 | 70.850 | 73.150 | 71.680 | 1,343,086 |
| 03 Jul 2024 | 69.350 | 70.800 | 69.350 | 70.650 | 69.230 | 1,426,130 |
| 02 Jul 2024 | 69.250 | 70.500 | 69.100 | 69.350 | 67.956 | 1,421,925 |
| 28 Jun 2024 | 69.000 | 69.700 | 68.500 | 69.000 | 67.613 | 1,066,227 |
| 27 Jun 2024 | 68.800 | 69.700 | 68.000 | 69.100 | 67.711 | 2,012,436 |
| 26 Jun 2024 | 69.900 | 70.000 | 68.650 | 68.800 | 67.417 | 1,404,596 |
| 25 Jun 2024 | 69.500 | 71.250 | 69.500 | 69.900 | 68.495 | 1,393,609 |
| 24 Jun 2024 | 68.600 | 69.750 | 67.400 | 69.500 | 68.103 | 1,070,163 |
| 21 Jun 2024 | 68.950 | 68.950 | 67.850 | 67.850 | 66.486 | 3,246,642 |
| 20 Jun 2024 | 69.050 | 69.500 | 68.150 | 68.950 | 67.564 | 642,613 |
| 19 Jun 2024 | 68.600 | 69.900 | 68.600 | 69.050 | 67.662 | 622,305 |
| 18 Jun 2024 | 69.050 | 69.350 | 68.550 | 68.550 | 67.172 | 475,860 |
| 17 Jun 2024 | 69.800 | 70.200 | 69.000 | 69.050 | 67.662 | 1,172,822 |
| 14 Jun 2024 | 69.600 | 71.250 | 69.200 | 70.100 | 68.691 | 1,719,948 |
| 13 Jun 2024 | 65.700 | 70.200 | 65.700 | 70.100 | 68.691 | 2,153,590 |
| 12 Jun 2024 | 65.850 | 66.850 | 65.800 | 65.900 | 64.576 | 1,005,097 |
| 11 Jun 2024 | 68.350 | 68.350 | 65.200 | 65.850 | 64.527 | 1,749,779 |
| 07 Jun 2024 | 68.500 | 69.550 | 68.100 | 68.350 | 66.976 | 1,025,595 |
| 06 Jun 2024 | 69.000 | 70.300 | 68.600 | 68.750 | 67.368 | 1,797,385 |
| 05 Jun 2024 | 70.000 | 70.400 | 68.850 | 68.950 | 67.564 | 1,346,063 |
| 04 Jun 2024 | 68.000 | 69.450 | 68.000 | 69.300 | 67.907 | 1,065,631 |
| 03 Jun 2024 | 68.000 | 69.400 | 68.000 | 68.300 | 66.927 | 1,044,646 |
| 31 May 2024 | 67.550 | 69.050 | 67.550 | 67.950 | 66.584 | 5,340,258 |
| 30 May 2024 | 69.150 | 70.750 | 67.400 | 67.450 | 66.094 | 1,106,783 |
| 29 May 2024 | 68.650 | 70.000 | 68.650 | 68.850 | 67.466 | 1,348,387 |
| 28 May 2024 | 69.550 | 70.100 | 68.500 | 68.650 | 67.270 | 495,582 |
| 27 May 2024 | 68.900 | 69.800 | 68.150 | 68.800 | 67.417 | 356,906 |
| 24 May 2024 | 68.900 | 70.250 | 68.400 | 68.850 | 67.466 | 1,437,299 |
| 23 May 2024 | 71.100 | 71.600 | 69.600 | 70.050 | 68.642 | 1,245,849 |
| 22 May 2024 | 68.800 | 72.500 | 68.800 | 71.100 | 69.671 | 1,585,925 |
| 21 May 2024 | 71.000 | 71.000 | 68.450 | 69.500 | 68.103 | 1,162,739 |
| 20 May 2024 | 68.800 | 70.850 | 68.250 | 70.500 | 69.083 | 2,176,097 |
| 17 May 2024 | 69.350 | 70.250 | 68.250 | 68.800 | 67.417 | 1,745,482 |
| 16 May 2024 | 69.500 | 70.250 | 68.700 | 69.350 | 67.956 | 1,698,889 |
| 14 May 2024 | 68.850 | 70.000 | 68.850 | 69.300 | 67.907 | 1,881,105 |
| 13 May 2024 | 69.900 | 70.000 | 68.550 | 69.600 | 68.201 | 1,190,893 |
| 10 May 2024 | 68.100 | 69.400 | 67.750 | 69.350 | 67.956 | 1,488,824 |
| 09 May 2024 | 66.850 | 68.200 | 66.500 | 67.950 | 66.584 | 559,370 |
| 08 May 2024 | 68.800 | 68.950 | 66.400 | 66.650 | 65.311 | 1,804,501 |
| 07 May 2024 | 68.500 | 69.200 | 68.250 | 68.800 | 67.417 | 1,421,708 |
| 06 May 2024 | 67.700 | 68.800 | 66.500 | 68.500 | 67.123 | 1,039,312 |
| 03 May 2024 | 67.000 | 68.300 | 66.400 | 67.750 | 66.388 | 1,917,289 |
| 02 May 2024 | 66.400 | 66.800 | 64.950 | 65.900 | 64.576 | 1,394,052 |
| 30 Apr 2024 | 66.000 | 67.000 | 65.450 | 66.500 | 65.164 | 1,314,978 |
| 29 Apr 2024 | 65.000 | 66.500 | 65.000 | 65.100 | 63.792 | 1,447,617 |
| 26 Apr 2024 | 62.550 | 65.500 | 62.550 | 65.100 | 63.792 | 2,321,169 |
| 25 Apr 2024 | 62.600 | 63.850 | 62.600 | 63.400 | 62.126 | 1,165,355 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.