Canada markets close in 5 hours 29 minutes

Swire Pacific Limited (0019.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
63.350-0.550 (-0.86%)
At close: 04:08PM HKT
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202463.50064.20063.15063.35063.350994,530
Feb 23, 202464.30064.80063.75063.90063.900774,082
Feb 22, 202463.00064.50063.00064.15064.1501,131,064
Feb 21, 202462.65064.60062.65063.40063.4001,279,598
Feb 20, 202462.30063.80062.30063.15063.150787,773
Feb 19, 202463.55064.80063.15063.20063.200753,056
Feb 16, 202461.00063.45061.00063.10063.1001,123,024
Feb 15, 202461.00061.60060.10061.00061.000767,928
Feb 14, 202460.90061.60060.30061.00061.0001,004,015
Feb 09, 202461.35061.35061.35061.35061.350-
Feb 08, 202461.60063.45061.55061.70061.700592,298
Feb 07, 202461.10062.00061.10061.60061.600957,594
Feb 06, 202460.25061.95060.15061.25061.2501,331,155
Feb 05, 202461.90061.90060.40060.85060.850487,754
Feb 02, 202461.20062.45060.85061.10061.100607,039
Feb 01, 202461.50061.50060.25061.25061.250816,937
Jan 31, 202460.00061.65060.00060.50060.5001,319,016
Jan 30, 202462.15062.30059.55060.00060.0001,682,847
Jan 29, 202462.50062.50061.60062.00062.000959,025
Jan 26, 202462.60063.45061.55062.60062.600906,824
Jan 25, 202462.10063.15061.55061.80061.8001,835,714
Jan 24, 202460.55062.70060.50062.10062.1001,299,595
Jan 23, 202461.00061.75060.50060.75060.7501,182,701
Jan 22, 202461.50062.00060.25061.05061.0501,507,886
Jan 19, 202461.95063.65061.75062.25062.250891,334
Jan 18, 202461.00062.15060.70061.80061.8001,270,659
Jan 17, 202463.50063.50061.30061.90061.9001,399,551
Jan 16, 202463.45064.65063.05063.50063.500693,835
Jan 15, 202463.35063.35063.35063.35063.350-
Jan 12, 202463.95064.10062.95063.65063.650852,425
Jan 11, 202464.10064.65063.20063.95063.9501,661,287
Jan 10, 202465.90065.90063.85064.45064.4501,340,896
Jan 09, 202464.90066.00064.45065.65065.650767,114
Jan 08, 202465.60066.00064.55064.95064.950893,686
Jan 05, 202465.40065.95064.85065.50065.500652,512
Jan 04, 202465.00065.40063.80065.40065.400825,551
Jan 03, 202465.40065.75064.90065.35065.350589,410
Jan 02, 202466.55066.70065.15065.35065.350528,105
Dec 29, 202365.25066.20064.95066.10066.1001,105,584
Dec 28, 202365.30066.60065.15065.35065.350940,705
Dec 27, 202364.20066.00064.20065.55065.5501,288,412
Dec 22, 202362.05064.75062.05063.75063.7501,565,101
Dec 21, 202362.00063.00061.50062.35062.3501,116,496
Dec 20, 202363.00063.80061.55062.00062.0001,606,625
Dec 19, 202361.25063.65061.25062.65062.6501,768,839
Dec 18, 202361.05061.95060.45061.65061.650920,885
Dec 15, 202360.00062.00060.00061.70061.7002,485,918
Dec 14, 202359.15060.65059.00060.00060.0001,380,810
Dec 13, 202359.15059.40058.35058.70058.7001,266,411
Dec 12, 202358.85059.15058.05058.90058.9001,086,748
Dec 11, 202357.70058.95057.25058.55058.5501,078,538
Dec 08, 202358.35059.50057.35057.75057.7501,215,392
Dec 07, 202359.30059.30057.50058.05058.0501,657,808
Dec 06, 202355.15059.75055.00059.70059.7005,088,554
Dec 05, 202350.50051.35050.20050.95050.950833,179
Dec 04, 202351.80052.00050.55050.60050.6001,155,127
Dec 01, 202350.00052.10050.00051.85051.850749,066
Nov 30, 202350.65051.15049.85050.70050.7002,253,428
Nov 29, 202352.50052.65050.60051.00051.000946,569
Nov 28, 202352.85052.85051.30052.15052.150897,864
Nov 27, 202353.25053.25052.45052.50052.500582,587
Nov 24, 202352.45053.00052.25052.95052.950540,258
Nov 23, 202353.10053.45051.85052.45052.450567,900
Nov 22, 202351.20053.25051.10053.05053.050947,736
Nov 21, 202351.15051.50050.70051.10051.100601,998
Nov 20, 202351.00051.00049.45050.50050.500791,680
Nov 17, 202350.50050.55049.75050.10050.100395,423
Nov 16, 202351.40051.40050.15050.70050.700691,692
Nov 15, 202350.65051.80050.40051.40051.4001,117,288
Nov 14, 202349.95050.05049.25049.60049.600463,652
Nov 13, 202349.60049.65049.00049.50049.500339,244
Nov 10, 202349.05049.90048.50049.90049.900680,412
Nov 09, 202349.50049.75049.00049.15049.150532,978
Nov 08, 202349.35049.45048.50049.15049.150709,942
Nov 07, 202351.60051.60049.00049.20049.200767,919
Nov 06, 202351.50051.60050.60051.00051.000450,408
Nov 03, 202350.50051.55049.90050.95050.950686,278
Nov 02, 202349.85050.50049.70049.90049.900568,772
Nov 01, 202349.75049.75048.60049.35049.350751,967
Oct 31, 202350.55051.15049.95050.10050.1001,022,167
Oct 30, 202350.95050.95049.75050.40050.400420,777
Oct 27, 202349.40051.35049.20050.95050.950883,771
Oct 26, 202348.95049.45048.40048.95048.9501,336,031
Oct 25, 202351.20051.20048.70048.95048.950844,578
Oct 24, 202350.25050.50049.60050.20050.200555,580
Oct 20, 202350.80050.85049.75050.25050.250916,890
Oct 19, 202352.25052.40049.85050.75050.7501,781,540
Oct 18, 202352.60053.05052.30052.70052.700493,018
Oct 17, 202353.35053.90052.35052.75052.750991,574
Oct 16, 202354.20054.25053.15053.15053.150461,488
Oct 13, 202355.20055.20054.20054.35054.350782,151
Oct 12, 202355.50056.00054.85055.40055.400985,943
Oct 11, 202354.50055.25053.80054.65054.6501,507,124
Oct 10, 202354.15055.15053.55053.85053.850755,025
Oct 09, 202353.40054.30052.90054.00054.000483,841
Oct 06, 202352.85054.00052.85053.70053.7001,069,994
Oct 05, 202351.85053.45051.80052.85052.8501,320,712
Oct 04, 202352.05052.75051.95052.00052.0001,244,416
Oct 03, 202352.05053.05052.05052.70052.7002,045,109
Sept 29, 202351.90053.35051.90052.85052.8502,811,397
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...