New Zealand markets close in 6 hours 30 minutes

Swire Pacific Limited (0019.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
69.050-1.050 (-1.50%)
At close: 04:08PM HKT
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202469.80070.20069.00069.05069.0501,172,822
14 Jun 202469.60071.25069.20070.10070.1001,719,948
13 Jun 202465.70070.20065.70070.10070.1002,153,590
12 Jun 202465.85066.85065.80065.90065.9001,005,097
11 Jun 202468.35068.35065.20065.85065.8501,749,779
07 Jun 202468.50069.55068.10068.35068.3501,025,595
06 Jun 202469.00070.30068.60068.75068.7501,797,385
05 Jun 202470.00070.40068.85068.95068.9501,346,063
04 Jun 202468.00069.45068.00069.30069.3001,065,631
03 Jun 202468.00069.40068.00068.30068.3001,044,646
31 May 202467.55069.05067.55067.95067.9505,340,258
30 May 202469.15070.75067.40067.45067.4501,106,783
29 May 202468.65070.00068.65068.85068.8501,348,387
28 May 202469.55070.10068.50068.65068.650495,582
27 May 202468.90069.80068.15068.80068.800356,906
24 May 202468.90070.25068.40068.85068.8501,437,299
23 May 202471.10071.60069.60070.05070.0501,245,849
22 May 202468.80072.50068.80071.10071.1001,585,925
21 May 202471.00071.00068.45069.50069.5001,162,739
20 May 202468.80070.85068.25070.50070.5002,176,097
17 May 202469.35070.25068.25068.80068.8001,745,482
16 May 202469.50070.25068.70069.35069.3501,698,889
14 May 202468.85070.00068.85069.30069.3001,881,105
13 May 202469.90070.00068.55069.60069.6001,190,893
10 May 202468.10069.40067.75069.35069.3501,488,824
09 May 202466.85068.20066.50067.95067.950559,370
08 May 202468.80068.95066.40066.65066.6501,804,501
07 May 202468.50069.20068.25068.80068.8001,421,708
06 May 202467.70068.80066.50068.50068.5001,039,312
03 May 202467.00068.30066.40067.75067.7501,917,289
02 May 202466.40066.80064.95065.90065.9001,394,052
30 Apr 202466.00067.00065.45066.50066.5001,314,978
29 Apr 202465.00066.50065.00065.10065.1001,447,617
26 Apr 202462.55065.50062.55065.10065.1002,321,169
25 Apr 202462.60063.85062.60063.40063.4001,165,355
24 Apr 202461.55062.95061.45062.50062.5001,256,360
23 Apr 202460.80062.40060.85061.55061.550754,512
22 Apr 202460.80062.35060.80061.50061.500812,508
19 Apr 202460.75061.25059.75060.80060.800887,449
18 Apr 202460.25061.70060.25060.75060.750826,656
17 Apr 202459.95061.10059.75060.50060.5001,522,543
16 Apr 202460.75062.30059.85059.95059.950855,452
15 Apr 202460.30061.70060.30060.75060.750977,886
12 Apr 202461.15061.35060.45060.50060.5001,151,115
11 Apr 202463.00063.00061.05061.35061.3501,278,107
10 Apr 202463.00064.25062.90062.90062.9001,293,404
10 Apr 20242 Dividend
09 Apr 202464.35065.40064.30064.85062.8501,761,259
08 Apr 202464.00065.00063.65064.35062.3651,534,424
05 Apr 202464.20065.40063.75064.00062.0261,578,121
03 Apr 202464.65065.05064.15064.45062.4621,676,069
02 Apr 202465.55067.00064.35065.00062.9952,302,560
28 Mar 202464.70064.85063.50064.40062.414909,794
27 Mar 202464.45065.00063.80064.15062.172828,303
26 Mar 202462.65065.45062.65064.30062.3171,451,001
25 Mar 202463.20064.60063.15063.40061.445815,520
22 Mar 202464.40064.40062.25063.15061.2021,209,402
21 Mar 202463.90064.50063.55064.40062.4141,278,966
20 Mar 202464.90064.90063.15063.50061.542847,340
19 Mar 202463.80066.20063.10064.90062.8981,776,859
18 Mar 202466.05066.35063.50063.70061.7351,689,636
15 Mar 202467.20067.20064.75066.40064.3521,848,568
14 Mar 202466.85067.50065.65067.20065.1282,051,631
13 Mar 202464.85066.90064.60066.50064.4491,703,736
12 Mar 202462.80064.90062.80064.50062.5111,658,941
11 Mar 202463.65064.45063.10064.10062.123960,395
08 Mar 202463.80064.55062.40063.65061.687986,429
07 Mar 202461.45063.55060.85063.45061.4933,049,427
06 Mar 202461.65062.40060.40061.45059.5551,996,072
05 Mar 202461.10062.75061.10062.55060.6211,551,678
04 Mar 202462.50062.60061.40061.90059.9911,782,535
01 Mar 202464.60065.45062.75062.75060.8151,598,416
29 Feb 202464.15066.40064.05064.90062.8982,894,231
28 Feb 202462.60064.95062.00064.15062.1722,288,468
27 Feb 202463.25064.25062.50063.50061.5421,625,391
26 Feb 202463.50064.20063.15063.35061.396994,530
23 Feb 202464.30064.80063.75063.90061.929774,082
22 Feb 202463.00064.50063.00064.15062.1721,131,064
21 Feb 202462.65064.60062.65063.40061.4451,279,598
20 Feb 202462.30063.80062.30063.15061.202787,773
19 Feb 202463.55064.80063.15063.20061.251753,056
16 Feb 202461.00063.45061.00063.10061.1541,123,024
15 Feb 202461.00061.60060.10061.00059.119767,928
14 Feb 202460.90061.60060.30061.00059.1191,004,015
09 Feb 202462.90062.90060.30061.05059.167445,681
08 Feb 202461.60063.45061.55061.70059.797592,298
07 Feb 202461.10062.00061.10061.60059.700957,594
06 Feb 202460.25061.95060.15061.25059.3611,331,155
05 Feb 202461.90061.90060.40060.85058.973487,754
02 Feb 202461.20062.45060.85061.10059.216607,039
01 Feb 202461.50061.50060.25061.25059.361816,937
31 Jan 202460.00061.65060.00060.50058.6341,319,016
30 Jan 202462.15062.30059.55060.00058.1501,682,847
29 Jan 202462.50062.50061.60062.00060.088959,025
26 Jan 202462.60063.45061.55062.60060.669906,824
25 Jan 202462.10063.15061.55061.80059.8941,835,714
24 Jan 202460.55062.70060.50062.10060.1851,299,595
23 Jan 202461.00061.75060.50060.75058.8761,182,701
22 Jan 202461.50062.00060.25061.05059.1671,507,886
19 Jan 202461.95063.65061.75062.25060.330891,334
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...