Swire Pacific Limited (0019.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 11:59AM HKT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 67.700 | 68.800 | 66.500 | 68.200 | 68.200 | 569,480 |
| May 03, 2024 | 67.000 | 68.300 | 66.400 | 67.750 | 67.750 | 1,917,289 |
| May 02, 2024 | 66.400 | 66.800 | 64.950 | 65.900 | 65.900 | 1,394,052 |
| Apr 30, 2024 | 66.000 | 67.000 | 65.450 | 66.500 | 66.500 | 1,314,978 |
| Apr 29, 2024 | 65.000 | 66.500 | 65.000 | 65.100 | 65.100 | 1,447,617 |
| Apr 26, 2024 | 62.550 | 65.500 | 62.550 | 65.100 | 65.100 | 2,321,169 |
| Apr 25, 2024 | 62.600 | 63.850 | 62.600 | 63.400 | 63.400 | 1,165,355 |
| Apr 24, 2024 | 61.550 | 62.950 | 61.450 | 62.500 | 62.500 | 1,256,360 |
| Apr 23, 2024 | 60.800 | 62.400 | 60.850 | 61.550 | 61.550 | 754,512 |
| Apr 22, 2024 | 60.800 | 62.350 | 60.800 | 61.500 | 61.500 | 812,508 |
| Apr 19, 2024 | 60.750 | 61.250 | 59.750 | 60.800 | 60.800 | 887,449 |
| Apr 18, 2024 | 60.250 | 61.700 | 60.250 | 60.750 | 60.750 | 826,656 |
| Apr 17, 2024 | 59.950 | 61.100 | 59.750 | 60.500 | 60.500 | 1,522,543 |
| Apr 16, 2024 | 60.750 | 62.300 | 59.850 | 59.950 | 59.950 | 855,452 |
| Apr 15, 2024 | 60.300 | 61.700 | 60.300 | 60.750 | 60.750 | 977,886 |
| Apr 12, 2024 | 61.150 | 61.350 | 60.450 | 60.500 | 60.500 | 1,151,115 |
| Apr 11, 2024 | 63.000 | 63.000 | 61.050 | 61.350 | 61.350 | 1,278,107 |
| Apr 10, 2024 | 63.000 | 64.250 | 62.900 | 62.900 | 62.900 | 1,293,404 |
| Apr 10, 2024 | 2 Dividend | |||||
| Apr 09, 2024 | 64.350 | 65.400 | 64.300 | 64.850 | 62.850 | 1,761,259 |
| Apr 08, 2024 | 64.000 | 65.000 | 63.650 | 64.350 | 62.365 | 1,534,424 |
| Apr 05, 2024 | 64.200 | 65.400 | 63.750 | 64.000 | 62.026 | 1,578,121 |
| Apr 03, 2024 | 64.650 | 65.050 | 64.150 | 64.450 | 62.462 | 1,676,069 |
| Apr 02, 2024 | 65.550 | 67.000 | 64.350 | 65.000 | 62.995 | 2,302,560 |
| Mar 28, 2024 | 64.700 | 64.850 | 63.500 | 64.400 | 62.414 | 909,794 |
| Mar 27, 2024 | 64.450 | 65.000 | 63.800 | 64.150 | 62.172 | 828,303 |
| Mar 26, 2024 | 62.650 | 65.450 | 62.650 | 64.300 | 62.317 | 1,451,001 |
| Mar 25, 2024 | 63.200 | 64.600 | 63.150 | 63.400 | 61.445 | 815,520 |
| Mar 22, 2024 | 64.400 | 64.400 | 62.250 | 63.150 | 61.202 | 1,209,402 |
| Mar 21, 2024 | 63.900 | 64.500 | 63.550 | 64.400 | 62.414 | 1,278,966 |
| Mar 20, 2024 | 64.900 | 64.900 | 63.150 | 63.500 | 61.542 | 847,340 |
| Mar 19, 2024 | 63.800 | 66.200 | 63.100 | 64.900 | 62.898 | 1,776,859 |
| Mar 18, 2024 | 66.050 | 66.350 | 63.500 | 63.700 | 61.735 | 1,689,636 |
| Mar 15, 2024 | 67.200 | 67.200 | 64.750 | 66.400 | 64.352 | 1,848,568 |
| Mar 14, 2024 | 66.850 | 67.500 | 65.650 | 67.200 | 65.128 | 2,051,631 |
| Mar 13, 2024 | 64.850 | 66.900 | 64.600 | 66.500 | 64.449 | 1,703,736 |
| Mar 12, 2024 | 62.800 | 64.900 | 62.800 | 64.500 | 62.511 | 1,658,941 |
| Mar 11, 2024 | 63.650 | 64.450 | 63.100 | 64.100 | 62.123 | 960,395 |
| Mar 08, 2024 | 63.800 | 64.550 | 62.400 | 63.650 | 61.687 | 986,429 |
| Mar 07, 2024 | 61.450 | 63.550 | 60.850 | 63.450 | 61.493 | 3,049,427 |
| Mar 06, 2024 | 61.650 | 62.400 | 60.400 | 61.450 | 59.555 | 1,996,072 |
| Mar 05, 2024 | 61.100 | 62.750 | 61.100 | 62.550 | 60.621 | 1,551,678 |
| Mar 04, 2024 | 62.500 | 62.600 | 61.400 | 61.900 | 59.991 | 1,782,535 |
| Mar 01, 2024 | 64.600 | 65.450 | 62.750 | 62.750 | 60.815 | 1,598,416 |
| Feb 29, 2024 | 64.150 | 66.400 | 64.050 | 64.900 | 62.898 | 2,894,231 |
| Feb 28, 2024 | 62.600 | 64.950 | 62.000 | 64.150 | 62.172 | 2,288,468 |
| Feb 27, 2024 | 63.250 | 64.250 | 62.500 | 63.500 | 61.542 | 1,625,391 |
| Feb 26, 2024 | 63.500 | 64.200 | 63.150 | 63.350 | 61.396 | 994,530 |
| Feb 23, 2024 | 64.300 | 64.800 | 63.750 | 63.900 | 61.929 | 774,082 |
| Feb 22, 2024 | 63.000 | 64.500 | 63.000 | 64.150 | 62.172 | 1,131,064 |
| Feb 21, 2024 | 62.650 | 64.600 | 62.650 | 63.400 | 61.445 | 1,279,598 |
| Feb 20, 2024 | 62.300 | 63.800 | 62.300 | 63.150 | 61.202 | 787,773 |
| Feb 19, 2024 | 63.550 | 64.800 | 63.150 | 63.200 | 61.251 | 753,056 |
| Feb 16, 2024 | 61.000 | 63.450 | 61.000 | 63.100 | 61.154 | 1,123,024 |
| Feb 15, 2024 | 61.000 | 61.600 | 60.100 | 61.000 | 59.119 | 767,928 |
| Feb 14, 2024 | 60.900 | 61.600 | 60.300 | 61.000 | 59.119 | 1,004,015 |
| Feb 09, 2024 | 62.900 | 62.900 | 60.300 | 61.050 | 59.167 | 445,681 |
| Feb 08, 2024 | 61.600 | 63.450 | 61.550 | 61.700 | 59.797 | 592,298 |
| Feb 07, 2024 | 61.100 | 62.000 | 61.100 | 61.600 | 59.700 | 957,594 |
| Feb 06, 2024 | 60.250 | 61.950 | 60.150 | 61.250 | 59.361 | 1,331,155 |
| Feb 05, 2024 | 61.900 | 61.900 | 60.400 | 60.850 | 58.973 | 487,754 |
| Feb 02, 2024 | 61.200 | 62.450 | 60.850 | 61.100 | 59.216 | 607,039 |
| Feb 01, 2024 | 61.500 | 61.500 | 60.250 | 61.250 | 59.361 | 816,937 |
| Jan 31, 2024 | 60.000 | 61.650 | 60.000 | 60.500 | 58.634 | 1,319,016 |
| Jan 30, 2024 | 62.150 | 62.300 | 59.550 | 60.000 | 58.150 | 1,682,847 |
| Jan 29, 2024 | 62.500 | 62.500 | 61.600 | 62.000 | 60.088 | 959,025 |
| Jan 26, 2024 | 62.600 | 63.450 | 61.550 | 62.600 | 60.669 | 906,824 |
| Jan 25, 2024 | 62.100 | 63.150 | 61.550 | 61.800 | 59.894 | 1,835,714 |
| Jan 24, 2024 | 60.550 | 62.700 | 60.500 | 62.100 | 60.185 | 1,299,595 |
| Jan 23, 2024 | 61.000 | 61.750 | 60.500 | 60.750 | 58.876 | 1,182,701 |
| Jan 22, 2024 | 61.500 | 62.000 | 60.250 | 61.050 | 59.167 | 1,507,886 |
| Jan 19, 2024 | 61.950 | 63.650 | 61.750 | 62.250 | 60.330 | 891,334 |
| Jan 18, 2024 | 61.000 | 62.150 | 60.700 | 61.800 | 59.894 | 1,270,659 |
| Jan 17, 2024 | 63.500 | 63.500 | 61.300 | 61.900 | 59.991 | 1,399,551 |
| Jan 16, 2024 | 63.450 | 64.650 | 63.050 | 63.500 | 61.542 | 693,835 |
| Jan 15, 2024 | 63.300 | 63.800 | 62.900 | 63.500 | 61.542 | 307,118 |
| Jan 12, 2024 | 63.950 | 64.100 | 62.950 | 63.650 | 61.687 | 852,425 |
| Jan 11, 2024 | 64.100 | 64.650 | 63.200 | 63.950 | 61.978 | 1,661,287 |
| Jan 10, 2024 | 65.900 | 65.900 | 63.850 | 64.450 | 62.462 | 1,340,896 |
| Jan 09, 2024 | 64.900 | 66.000 | 64.450 | 65.650 | 63.625 | 767,114 |
| Jan 08, 2024 | 65.600 | 66.000 | 64.550 | 64.950 | 62.947 | 893,686 |
| Jan 05, 2024 | 65.400 | 65.950 | 64.850 | 65.500 | 63.480 | 652,512 |
| Jan 04, 2024 | 65.000 | 65.400 | 63.800 | 65.400 | 63.383 | 825,551 |
| Jan 03, 2024 | 65.400 | 65.750 | 64.900 | 65.350 | 63.335 | 589,410 |
| Jan 02, 2024 | 66.550 | 66.700 | 65.150 | 65.350 | 63.335 | 528,105 |
| Dec 29, 2023 | 65.250 | 66.200 | 64.950 | 66.100 | 64.061 | 1,105,584 |
| Dec 28, 2023 | 65.300 | 66.600 | 65.150 | 65.350 | 63.335 | 940,705 |
| Dec 27, 2023 | 64.200 | 66.000 | 64.200 | 65.550 | 63.528 | 1,288,412 |
| Dec 22, 2023 | 62.050 | 64.750 | 62.050 | 63.750 | 61.784 | 1,565,101 |
| Dec 21, 2023 | 62.000 | 63.000 | 61.500 | 62.350 | 60.427 | 1,116,496 |
| Dec 20, 2023 | 63.000 | 63.800 | 61.550 | 62.000 | 60.088 | 1,606,625 |
| Dec 19, 2023 | 61.250 | 63.650 | 61.250 | 62.650 | 60.718 | 1,768,839 |
| Dec 18, 2023 | 61.050 | 61.950 | 60.450 | 61.650 | 59.749 | 920,885 |
| Dec 15, 2023 | 60.000 | 62.000 | 60.000 | 61.700 | 59.797 | 2,485,918 |
| Dec 14, 2023 | 59.150 | 60.650 | 59.000 | 60.000 | 58.150 | 1,380,810 |
| Dec 13, 2023 | 59.150 | 59.400 | 58.350 | 58.700 | 56.890 | 1,266,411 |
| Dec 12, 2023 | 58.850 | 59.150 | 58.050 | 58.900 | 57.084 | 1,086,748 |
| Dec 11, 2023 | 57.700 | 58.950 | 57.250 | 58.550 | 56.744 | 1,078,538 |
| Dec 08, 2023 | 58.350 | 59.500 | 57.350 | 57.750 | 55.969 | 1,215,392 |
| Dec 07, 2023 | 59.300 | 59.300 | 57.500 | 58.050 | 56.260 | 1,657,808 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.