Swire Pacific Limited (0019.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 10, 2024 | 64.850 | 66.000 | 64.200 | 64.600 | 64.600 | 1,517,339 |
| Oct 09, 2024 | 66.100 | 66.100 | 62.200 | 63.600 | 63.600 | 2,341,712 |
| Oct 08, 2024 | 70.000 | 70.250 | 64.750 | 65.050 | 65.050 | 3,129,378 |
| Oct 07, 2024 | 69.900 | 70.500 | 69.000 | 70.250 | 70.250 | 1,444,898 |
| Oct 04, 2024 | 69.200 | 70.500 | 68.350 | 69.900 | 69.900 | 2,040,866 |
| Oct 03, 2024 | 70.200 | 70.200 | 67.100 | 68.650 | 68.650 | 1,856,710 |
| Oct 02, 2024 | 67.100 | 68.700 | 66.850 | 68.100 | 68.100 | 3,828,040 |
| Sept 30, 2024 | 65.050 | 67.000 | 65.050 | 66.400 | 66.400 | 3,117,926 |
| Sept 27, 2024 | 65.500 | 67.700 | 64.550 | 65.050 | 65.050 | 2,832,623 |
| Sept 26, 2024 | 64.600 | 65.500 | 63.900 | 64.750 | 64.750 | 2,654,351 |
| Sept 25, 2024 | 64.000 | 66.550 | 63.400 | 65.150 | 65.150 | 1,114,806 |
| Sept 24, 2024 | 63.000 | 64.350 | 63.000 | 64.050 | 64.050 | 987,322 |
| Sept 23, 2024 | 63.800 | 63.950 | 63.000 | 63.250 | 63.250 | 777,565 |
| Sept 20, 2024 | 61.800 | 63.750 | 61.800 | 63.500 | 63.500 | 2,191,718 |
| Sept 19, 2024 | 62.250 | 63.200 | 62.000 | 62.450 | 62.450 | 1,856,207 |
| Sept 17, 2024 | 61.950 | 62.800 | 61.250 | 62.250 | 62.250 | 1,095,974 |
| Sept 16, 2024 | 61.800 | 62.450 | 61.300 | 62.250 | 62.250 | 624,500 |
| Sept 13, 2024 | 60.800 | 62.200 | 60.500 | 62.000 | 62.000 | 887,997 |
| Sept 12, 2024 | 61.400 | 61.700 | 60.400 | 60.450 | 60.450 | 1,437,483 |
| Sept 11, 2024 | 61.700 | 61.700 | 60.250 | 61.150 | 61.150 | 2,101,747 |
| Sept 11, 2024 | 1.25 Dividend | |||||
| Sept 10, 2024 | 63.200 | 63.700 | 61.300 | 62.200 | 60.950 | 2,248,876 |
| Sept 09, 2024 | 63.500 | 64.150 | 62.900 | 63.200 | 61.930 | 1,777,866 |
| Sept 05, 2024 | 64.650 | 66.250 | 64.550 | 64.550 | 63.253 | 1,293,842 |
| Sept 04, 2024 | 65.000 | 65.650 | 63.600 | 64.350 | 63.057 | 1,289,183 |
| Sept 03, 2024 | 66.600 | 66.700 | 65.000 | 65.400 | 64.086 | 794,928 |
| Sept 02, 2024 | 65.950 | 66.800 | 65.700 | 66.400 | 65.066 | 1,332,507 |
| Aug 30, 2024 | 66.350 | 67.850 | 66.200 | 66.200 | 64.870 | 3,319,236 |
| Aug 29, 2024 | 66.300 | 67.700 | 66.000 | 67.250 | 65.899 | 1,449,187 |
| Aug 28, 2024 | 65.750 | 67.000 | 65.750 | 66.300 | 64.968 | 1,572,032 |
| Aug 27, 2024 | 65.950 | 66.700 | 64.500 | 66.300 | 64.968 | 1,917,568 |
| Aug 26, 2024 | 64.850 | 66.300 | 64.850 | 66.000 | 64.674 | 1,137,506 |
| Aug 23, 2024 | 64.350 | 65.650 | 64.350 | 64.850 | 63.547 | 869,917 |
| Aug 22, 2024 | 64.300 | 64.900 | 63.900 | 64.750 | 63.449 | 1,162,364 |
| Aug 21, 2024 | 64.400 | 64.600 | 63.450 | 64.300 | 63.008 | 912,943 |
| Aug 20, 2024 | 64.800 | 65.100 | 64.100 | 64.400 | 63.106 | 743,422 |
| Aug 19, 2024 | 64.100 | 65.500 | 64.100 | 64.850 | 63.547 | 799,924 |
| Aug 16, 2024 | 64.200 | 64.750 | 63.550 | 64.200 | 62.910 | 1,918,871 |
| Aug 15, 2024 | 65.600 | 65.650 | 63.500 | 64.200 | 62.910 | 1,824,641 |
| Aug 14, 2024 | 65.150 | 66.650 | 64.550 | 65.500 | 64.184 | 1,784,677 |
| Aug 13, 2024 | 66.550 | 67.150 | 64.900 | 65.300 | 63.988 | 2,152,833 |
| Aug 12, 2024 | 69.000 | 69.350 | 67.250 | 67.450 | 66.094 | 1,123,071 |
| Aug 09, 2024 | 69.950 | 71.550 | 68.950 | 69.400 | 68.005 | 879,383 |
| Aug 08, 2024 | 68.100 | 70.500 | 68.100 | 69.550 | 68.152 | 1,604,996 |
| Aug 07, 2024 | 68.850 | 70.800 | 68.150 | 70.300 | 68.887 | 1,168,407 |
| Aug 06, 2024 | 66.150 | 68.400 | 66.100 | 68.200 | 66.829 | 1,173,755 |
| Aug 05, 2024 | 65.250 | 67.150 | 64.600 | 66.150 | 64.821 | 815,674 |
| Aug 02, 2024 | 66.500 | 67.500 | 65.600 | 66.400 | 65.066 | 1,337,059 |
| Aug 01, 2024 | 67.650 | 68.450 | 66.900 | 66.950 | 65.605 | 769,085 |
| Jul 31, 2024 | 67.250 | 67.800 | 65.950 | 67.350 | 65.996 | 1,456,731 |
| Jul 30, 2024 | 68.300 | 69.400 | 67.450 | 67.450 | 66.094 | 806,231 |
| Jul 29, 2024 | 68.350 | 69.250 | 68.350 | 68.500 | 67.123 | 192,641 |
| Jul 26, 2024 | 68.750 | 69.350 | 67.700 | 68.050 | 66.682 | 762,384 |
| Jul 25, 2024 | 69.050 | 70.100 | 68.550 | 68.750 | 67.368 | 849,446 |
| Jul 24, 2024 | 70.500 | 70.850 | 69.500 | 69.600 | 68.201 | 500,520 |
| Jul 23, 2024 | 69.700 | 70.850 | 69.650 | 70.250 | 68.838 | 597,248 |
| Jul 22, 2024 | 69.350 | 70.550 | 68.900 | 69.700 | 68.299 | 394,123 |
| Jul 19, 2024 | 70.300 | 71.450 | 68.900 | 69.350 | 67.956 | 1,035,730 |
| Jul 18, 2024 | 70.400 | 71.100 | 69.900 | 70.500 | 69.083 | 452,126 |
| Jul 17, 2024 | 69.900 | 71.350 | 69.900 | 70.400 | 68.985 | 672,697 |
| Jul 16, 2024 | 71.950 | 71.950 | 69.850 | 69.950 | 68.544 | 547,961 |
| Jul 15, 2024 | 71.600 | 71.800 | 70.150 | 70.650 | 69.230 | 763,289 |
| Jul 12, 2024 | 71.250 | 72.750 | 71.000 | 71.600 | 70.161 | 1,047,535 |
| Jul 11, 2024 | 70.000 | 71.050 | 69.850 | 70.700 | 69.279 | 1,046,464 |
| Jul 10, 2024 | 72.100 | 72.100 | 69.900 | 70.200 | 68.789 | 2,116,742 |
| Jul 09, 2024 | 73.150 | 73.800 | 72.750 | 73.050 | 71.582 | 1,314,007 |
| Jul 08, 2024 | 73.000 | 74.000 | 72.600 | 73.400 | 71.925 | 1,442,801 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 70.850 | 73.200 | 70.850 | 73.150 | 71.680 | 1,343,086 |
| Jul 03, 2024 | 69.350 | 70.800 | 69.350 | 70.650 | 69.230 | 1,426,130 |
| Jul 02, 2024 | 69.250 | 70.500 | 69.100 | 69.350 | 67.956 | 1,421,925 |
| Jun 28, 2024 | 69.000 | 69.700 | 68.500 | 69.000 | 67.613 | 1,066,227 |
| Jun 27, 2024 | 68.800 | 69.700 | 68.000 | 69.100 | 67.711 | 2,012,436 |
| Jun 26, 2024 | 69.900 | 70.000 | 68.650 | 68.800 | 67.417 | 1,404,596 |
| Jun 25, 2024 | 69.500 | 71.250 | 69.500 | 69.900 | 68.495 | 1,393,609 |
| Jun 24, 2024 | 68.600 | 69.750 | 67.400 | 69.500 | 68.103 | 1,070,163 |
| Jun 21, 2024 | 68.950 | 68.950 | 67.850 | 67.850 | 66.486 | 3,246,642 |
| Jun 20, 2024 | 69.050 | 69.500 | 68.150 | 68.950 | 67.564 | 642,613 |
| Jun 19, 2024 | 68.600 | 69.900 | 68.600 | 69.050 | 67.662 | 622,305 |
| Jun 18, 2024 | 69.050 | 69.350 | 68.550 | 68.550 | 67.172 | 475,860 |
| Jun 17, 2024 | 69.800 | 70.200 | 69.000 | 69.050 | 67.662 | 1,172,822 |
| Jun 14, 2024 | 69.600 | 71.250 | 69.200 | 70.100 | 68.691 | 1,719,948 |
| Jun 13, 2024 | 65.700 | 70.200 | 65.700 | 70.100 | 68.691 | 2,153,590 |
| Jun 12, 2024 | 65.850 | 66.850 | 65.800 | 65.900 | 64.576 | 1,005,097 |
| Jun 11, 2024 | 68.350 | 68.350 | 65.200 | 65.850 | 64.527 | 1,749,779 |
| Jun 07, 2024 | 68.500 | 69.550 | 68.100 | 68.350 | 66.976 | 1,025,595 |
| Jun 06, 2024 | 69.000 | 70.300 | 68.600 | 68.750 | 67.368 | 1,797,385 |
| Jun 05, 2024 | 70.000 | 70.400 | 68.850 | 68.950 | 67.564 | 1,346,063 |
| Jun 04, 2024 | 68.000 | 69.450 | 68.000 | 69.300 | 67.907 | 1,065,631 |
| Jun 03, 2024 | 68.000 | 69.400 | 68.000 | 68.300 | 66.927 | 1,044,646 |
| May 31, 2024 | 67.550 | 69.050 | 67.550 | 67.950 | 66.584 | 5,340,258 |
| May 30, 2024 | 69.150 | 70.750 | 67.400 | 67.450 | 66.094 | 1,106,783 |
| May 29, 2024 | 68.650 | 70.000 | 68.650 | 68.850 | 67.466 | 1,348,387 |
| May 28, 2024 | 69.550 | 70.100 | 68.500 | 68.650 | 67.270 | 495,582 |
| May 27, 2024 | 68.900 | 69.800 | 68.150 | 68.800 | 67.417 | 356,906 |
| May 24, 2024 | 68.900 | 70.250 | 68.400 | 68.850 | 67.466 | 1,437,299 |
| May 23, 2024 | 71.100 | 71.600 | 69.600 | 70.050 | 68.642 | 1,245,849 |
| May 22, 2024 | 68.800 | 72.500 | 68.800 | 71.100 | 69.671 | 1,585,925 |
| May 21, 2024 | 71.000 | 71.000 | 68.450 | 69.500 | 68.103 | 1,162,739 |
| May 20, 2024 | 68.800 | 70.850 | 68.250 | 70.500 | 69.083 | 2,176,097 |
| *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.