Swire Pacific Limited (0087.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 10.620 | 10.880 | 10.580 | 10.880 | 10.880 | 1,037,044 |
| May 02, 2024 | 10.660 | 10.660 | 10.480 | 10.640 | 10.640 | 1,069,500 |
| Apr 30, 2024 | 10.560 | 10.760 | 10.500 | 10.660 | 10.660 | 1,435,000 |
| Apr 29, 2024 | 10.400 | 10.640 | 10.360 | 10.520 | 10.520 | 875,000 |
| Apr 26, 2024 | 10.280 | 10.440 | 10.080 | 10.320 | 10.320 | 1,614,960 |
| Apr 25, 2024 | 10.100 | 10.280 | 10.100 | 10.240 | 10.240 | 880,000 |
| Apr 24, 2024 | 9.920 | 10.160 | 9.890 | 10.100 | 10.100 | 1,105,050 |
| Apr 23, 2024 | 9.880 | 9.930 | 9.850 | 9.850 | 9.850 | 317,519 |
| Apr 22, 2024 | 9.860 | 9.930 | 9.790 | 9.790 | 9.790 | 725,000 |
| Apr 19, 2024 | 9.760 | 9.810 | 9.700 | 9.700 | 9.700 | 667,500 |
| Apr 18, 2024 | 9.830 | 9.870 | 9.710 | 9.780 | 9.780 | 880,000 |
| Apr 17, 2024 | 9.850 | 9.870 | 9.750 | 9.790 | 9.790 | 580,000 |
| Apr 16, 2024 | 9.790 | 9.840 | 9.730 | 9.820 | 9.820 | 1,000,400 |
| Apr 15, 2024 | 9.740 | 9.850 | 9.600 | 9.790 | 9.790 | 1,047,202 |
| Apr 12, 2024 | 9.750 | 9.760 | 9.670 | 9.670 | 9.670 | 1,819,664 |
| Apr 11, 2024 | 9.900 | 9.900 | 9.710 | 9.760 | 9.760 | 1,437,500 |
| Apr 10, 2024 | 9.960 | 10.080 | 9.800 | 9.940 | 9.940 | 1,220,000 |
| Apr 10, 2024 | 0.4 Dividend | |||||
| Apr 09, 2024 | 10.140 | 10.340 | 10.140 | 10.340 | 9.940 | 1,167,658 |
| Apr 08, 2024 | 10.180 | 10.320 | 10.080 | 10.140 | 9.748 | 1,305,000 |
| Apr 05, 2024 | 10.180 | 10.260 | 10.020 | 10.180 | 9.786 | 572,596 |
| Apr 03, 2024 | 10.360 | 10.360 | 10.020 | 10.120 | 9.729 | 1,094,990 |
| Apr 02, 2024 | 10.220 | 10.600 | 10.180 | 10.200 | 9.805 | 1,941,134 |
| Mar 28, 2024 | 10.240 | 10.300 | 10.100 | 10.200 | 9.805 | 801,000 |
| Mar 27, 2024 | 10.160 | 10.340 | 10.100 | 10.180 | 9.786 | 760,028 |
| Mar 26, 2024 | 10.300 | 10.360 | 10.080 | 10.120 | 9.729 | 628,100 |
| Mar 25, 2024 | 10.140 | 10.320 | 10.060 | 10.200 | 9.805 | 715,000 |
| Mar 22, 2024 | 10.240 | 10.240 | 9.970 | 10.000 | 9.613 | 1,150,007 |
| Mar 21, 2024 | 10.300 | 10.360 | 10.140 | 10.200 | 9.805 | 1,439,278 |
| Mar 20, 2024 | 10.160 | 10.200 | 10.020 | 10.060 | 9.671 | 681,000 |
| Mar 19, 2024 | 10.160 | 10.400 | 10.040 | 10.160 | 9.767 | 1,155,910 |
| Mar 18, 2024 | 10.300 | 10.300 | 10.080 | 10.180 | 9.786 | 1,439,917 |
| Mar 15, 2024 | 10.580 | 10.620 | 10.320 | 10.380 | 9.978 | 3,455,368 |
| Mar 14, 2024 | 10.500 | 10.600 | 10.400 | 10.500 | 10.094 | 1,554,116 |
| Mar 13, 2024 | 10.000 | 10.480 | 10.000 | 10.460 | 10.055 | 1,692,688 |
| Mar 12, 2024 | 9.990 | 10.100 | 9.950 | 10.100 | 9.709 | 762,500 |
| Mar 11, 2024 | 9.960 | 10.080 | 9.930 | 9.930 | 9.546 | 609,498 |
| Mar 08, 2024 | 9.700 | 9.980 | 9.660 | 9.960 | 9.575 | 1,340,000 |
| Mar 07, 2024 | 9.760 | 9.880 | 9.730 | 9.850 | 9.469 | 1,250,421 |
| Mar 06, 2024 | 9.760 | 9.860 | 9.550 | 9.760 | 9.382 | 1,367,500 |
| Mar 05, 2024 | 9.810 | 9.810 | 9.610 | 9.690 | 9.315 | 1,468,085 |
| Mar 04, 2024 | 10.000 | 10.000 | 9.740 | 9.790 | 9.411 | 967,500 |
| Mar 01, 2024 | 10.300 | 10.300 | 9.900 | 9.980 | 9.594 | 2,179,910 |
| Feb 29, 2024 | 10.080 | 10.360 | 10.080 | 10.200 | 9.805 | 2,467,500 |
| Feb 28, 2024 | 9.840 | 10.120 | 9.700 | 10.060 | 9.671 | 2,654,106 |
| Feb 27, 2024 | 9.880 | 9.880 | 9.750 | 9.790 | 9.411 | 1,662,500 |
| Feb 26, 2024 | 9.780 | 9.810 | 9.700 | 9.790 | 9.411 | 1,063,176 |
| Feb 23, 2024 | 9.730 | 9.750 | 9.610 | 9.690 | 9.315 | 1,252,906 |
| Feb 22, 2024 | 9.650 | 9.750 | 9.580 | 9.750 | 9.373 | 557,043 |
| Feb 21, 2024 | 9.570 | 9.760 | 9.540 | 9.610 | 9.238 | 784,537 |
| Feb 20, 2024 | 9.500 | 9.600 | 9.400 | 9.560 | 9.190 | 1,558,970 |
| Feb 19, 2024 | 9.580 | 9.630 | 9.420 | 9.490 | 9.123 | 869,461 |
| Feb 16, 2024 | 9.360 | 9.630 | 9.320 | 9.590 | 9.219 | 1,107,500 |
| Feb 15, 2024 | 9.390 | 9.390 | 9.240 | 9.270 | 8.911 | 370,000 |
| Feb 14, 2024 | 9.590 | 9.590 | 9.280 | 9.390 | 9.027 | 595,098 |
| Feb 09, 2024 | 9.360 | 9.460 | 9.250 | 9.460 | 9.094 | 105,000 |
| Feb 08, 2024 | 9.400 | 9.540 | 9.400 | 9.480 | 9.113 | 535,000 |
| Feb 07, 2024 | 9.300 | 9.440 | 9.300 | 9.420 | 9.056 | 887,196 |
| Feb 06, 2024 | 9.220 | 9.340 | 9.170 | 9.290 | 8.931 | 691,854 |
| Feb 05, 2024 | 9.200 | 9.210 | 9.120 | 9.200 | 8.844 | 403,124 |
| Feb 02, 2024 | 9.320 | 9.450 | 9.170 | 9.180 | 8.825 | 665,283 |
| Feb 01, 2024 | 9.380 | 9.380 | 9.140 | 9.230 | 8.873 | 830,000 |
| Jan 31, 2024 | 9.200 | 9.240 | 9.120 | 9.210 | 8.854 | 684,446 |
| Jan 30, 2024 | 9.540 | 9.540 | 9.180 | 9.180 | 8.825 | 1,135,000 |
| Jan 29, 2024 | 9.520 | 9.600 | 9.500 | 9.520 | 9.152 | 500,616 |
| Jan 26, 2024 | 9.420 | 9.700 | 9.390 | 9.610 | 9.238 | 1,347,500 |
| Jan 25, 2024 | 9.440 | 9.500 | 9.350 | 9.420 | 9.056 | 655,864 |
| Jan 24, 2024 | 9.150 | 9.440 | 9.150 | 9.350 | 8.988 | 802,500 |
| Jan 23, 2024 | 9.200 | 9.300 | 9.110 | 9.150 | 8.796 | 571,565 |
| Jan 22, 2024 | 9.310 | 9.310 | 9.050 | 9.150 | 8.796 | 1,070,614 |
| Jan 19, 2024 | 9.410 | 9.550 | 9.370 | 9.430 | 9.065 | 947,500 |
| Jan 18, 2024 | 9.260 | 9.510 | 9.260 | 9.410 | 9.046 | 737,764 |
| Jan 17, 2024 | 9.540 | 9.540 | 9.260 | 9.350 | 8.988 | 1,440,000 |
| Jan 16, 2024 | 9.650 | 9.750 | 9.600 | 9.630 | 9.257 | 582,500 |
| Jan 15, 2024 | 9.500 | 9.660 | 9.420 | 9.630 | 9.257 | 590,433 |
| Jan 12, 2024 | 9.750 | 9.750 | 9.510 | 9.540 | 9.171 | 953,100 |
| Jan 11, 2024 | 9.800 | 9.830 | 9.640 | 9.680 | 9.306 | 1,275,000 |
| Jan 10, 2024 | 10.000 | 10.040 | 9.810 | 9.830 | 9.450 | 437,500 |
| Jan 09, 2024 | 10.100 | 10.100 | 9.980 | 10.000 | 9.613 | 1,050,000 |
| Jan 08, 2024 | 10.060 | 10.080 | 9.910 | 9.940 | 9.555 | 531,091 |
| Jan 05, 2024 | 10.100 | 10.180 | 10.000 | 10.180 | 9.786 | 697,500 |
| Jan 04, 2024 | 10.040 | 10.140 | 10.000 | 10.140 | 9.748 | 555,237 |
| Jan 03, 2024 | 10.160 | 10.220 | 10.060 | 10.140 | 9.748 | 1,230,995 |
| Jan 02, 2024 | 10.300 | 10.360 | 10.120 | 10.160 | 9.767 | 552,500 |
| Dec 29, 2023 | 10.400 | 10.400 | 10.140 | 10.220 | 9.825 | 2,150,000 |
| Dec 28, 2023 | 10.320 | 10.440 | 10.300 | 10.340 | 9.940 | 808,120 |
| Dec 27, 2023 | 10.040 | 10.340 | 9.990 | 10.320 | 9.921 | 1,070,000 |
| Dec 22, 2023 | 9.810 | 10.120 | 9.810 | 9.990 | 9.604 | 1,981,500 |
| Dec 21, 2023 | 9.760 | 9.890 | 9.760 | 9.890 | 9.507 | 775,960 |
| Dec 20, 2023 | 9.820 | 9.940 | 9.800 | 9.850 | 9.469 | 648,725 |
| Dec 19, 2023 | 9.750 | 9.920 | 9.710 | 9.850 | 9.469 | 1,225,000 |
| Dec 18, 2023 | 9.770 | 9.790 | 9.600 | 9.750 | 9.373 | 865,000 |
| Dec 15, 2023 | 9.530 | 9.790 | 9.530 | 9.790 | 9.411 | 2,007,500 |
| Dec 14, 2023 | 9.350 | 9.570 | 9.350 | 9.510 | 9.142 | 1,131,500 |
| Dec 13, 2023 | 9.250 | 9.370 | 9.250 | 9.350 | 8.988 | 900,000 |
| Dec 12, 2023 | 9.170 | 9.290 | 9.060 | 9.280 | 8.921 | 1,284,500 |
| Dec 11, 2023 | 9.030 | 9.160 | 8.920 | 9.100 | 8.748 | 1,626,300 |
| Dec 08, 2023 | 9.050 | 9.180 | 9.040 | 9.110 | 8.758 | 627,170 |
| Dec 07, 2023 | 9.200 | 9.200 | 9.010 | 9.070 | 8.719 | 1,032,175 |
| Dec 06, 2023 | 8.730 | 9.290 | 8.710 | 9.220 | 8.863 | 6,886,357 |
| *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.