HKSE - Delayed Quote HKD

Swire Pacific Limited (0019.HK)

65.100 +1.700 (+2.68%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
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 2.000 Dividend
Apr 10, 2024 63.000 64.250 62.900 62.900 62.900 1,293,404
Apr 9, 2024 64.350 65.400 64.300 64.850 62.850 1,761,259
Apr 8, 2024 64.000 65.000 63.650 64.350 62.365 1,534,424
Apr 5, 2024 64.200 65.400 63.750 64.000 62.026 1,578,121
Apr 3, 2024 64.650 65.050 64.150 64.450 62.462 1,676,069
Apr 2, 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 8, 2024 63.800 64.550 62.400 63.650 61.687 986,429
Mar 7, 2024 61.450 63.550 60.850 63.450 61.493 3,049,427
Mar 6, 2024 61.650 62.400 60.400 61.450 59.555 1,996,072
Mar 5, 2024 61.100 62.750 61.100 62.550 60.621 1,551,678
Mar 4, 2024 62.500 62.600 61.400 61.900 59.991 1,782,535
Mar 1, 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 9, 2024 61.350 61.350 61.350 61.350 59.458 -
Feb 8, 2024 61.600 63.450 61.550 61.700 59.797 592,298
Feb 7, 2024 61.100 62.000 61.100 61.600 59.700 957,594
Feb 6, 2024 60.250 61.950 60.150 61.250 59.361 1,331,155
Feb 5, 2024 61.900 61.900 60.400 60.850 58.973 487,754
Feb 2, 2024 61.200 62.450 60.850 61.100 59.216 607,039
Feb 1, 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 63.350 63.350 63.350 63.350 61.396 -
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 9, 2024 64.900 66.000 64.450 65.650 63.625 767,114
Jan 8, 2024 65.600 66.000 64.550 64.950 62.947 893,686
Jan 5, 2024 65.400 65.950 64.850 65.500 63.480 652,512
Jan 4, 2024 65.000 65.400 63.800 65.400 63.383 825,551
Jan 3, 2024 65.400 65.750 64.900 65.350 63.335 589,410
Jan 2, 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 8, 2023 58.350 59.500 57.350 57.750 55.969 1,215,392
Dec 7, 2023 59.300 59.300 57.500 58.050 56.260 1,657,808
Dec 6, 2023 55.150 59.750 55.000 59.700 57.859 5,088,554
Dec 5, 2023 50.500 51.350 50.200 50.950 49.379 833,179
Dec 4, 2023 51.800 52.000 50.550 50.600 49.039 1,155,127
Dec 1, 2023 50.000 52.100 50.000 51.850 50.251 749,066
Nov 30, 2023 50.650 51.150 49.850 50.700 49.136 2,253,428
Nov 29, 2023 52.500 52.650 50.600 51.000 49.427 946,569
Nov 28, 2023 52.850 52.850 51.300 52.150 50.542 897,864
Nov 27, 2023 53.250 53.250 52.450 52.500 50.881 582,587
Nov 24, 2023 52.450 53.000 52.250 52.950 51.317 540,258
Nov 23, 2023 53.100 53.450 51.850 52.450 50.832 567,900
Nov 22, 2023 51.200 53.250 51.100 53.050 51.414 947,736
Nov 21, 2023 51.150 51.500 50.700 51.100 49.524 601,998
Nov 20, 2023 51.000 51.000 49.450 50.500 48.943 791,680
Nov 17, 2023 50.500 50.550 49.750 50.100 48.555 395,423
Nov 16, 2023 51.400 51.400 50.150 50.700 49.136 691,692
Nov 15, 2023 50.650 51.800 50.400 51.400 49.815 1,117,288
Nov 14, 2023 49.950 50.050 49.250 49.600 48.070 463,652
Nov 13, 2023 49.600 49.650 49.000 49.500 47.973 339,244
Nov 10, 2023 49.050 49.900 48.500 49.900 48.361 680,412
Nov 9, 2023 49.500 49.750 49.000 49.150 47.634 532,978
Nov 8, 2023 49.350 49.450 48.500 49.150 47.634 709,942
Nov 7, 2023 51.600 51.600 49.000 49.200 47.683 767,919
Nov 6, 2023 51.500 51.600 50.600 51.000 49.427 450,408
Nov 3, 2023 50.500 51.550 49.900 50.950 49.379 686,278
Nov 2, 2023 49.850 50.500 49.700 49.900 48.361 568,772
Nov 1, 2023 49.750 49.750 48.600 49.350 47.828 751,967
Oct 31, 2023 50.550 51.150 49.950 50.100 48.555 1,022,167
Oct 30, 2023 50.950 50.950 49.750 50.400 48.846 420,777
Oct 27, 2023 49.400 51.350 49.200 50.950 49.379 883,771
Oct 26, 2023 48.950 49.450 48.400 48.950 47.440 1,336,031
Oct 25, 2023 51.200 51.200 48.700 48.950 47.440 844,578
Oct 24, 2023 50.250 50.500 49.600 50.200 48.652 555,580
Oct 20, 2023 50.800 50.850 49.750 50.250 48.700 916,890
Oct 19, 2023 52.250 52.400 49.850 50.750 49.185 1,781,540
Oct 18, 2023 52.600 53.050 52.300 52.700 51.075 493,018
Oct 17, 2023 53.350 53.900 52.350 52.750 51.123 991,574
Oct 16, 2023 54.200 54.250 53.150 53.150 51.511 461,488
Oct 13, 2023 55.200 55.200 54.200 54.350 52.674 782,151
Oct 12, 2023 55.500 56.000 54.850 55.400 53.691 985,943
Oct 11, 2023 54.500 55.250 53.800 54.650 52.965 1,507,124
Oct 10, 2023 54.150 55.150 53.550 53.850 52.189 755,025
Oct 9, 2023 53.400 54.300 52.900 54.000 52.335 483,841
Oct 6, 2023 52.850 54.000 52.850 53.700 52.044 1,069,994
Oct 5, 2023 51.850 53.450 51.800 52.850 51.220 1,320,712
Oct 4, 2023 52.050 52.750 51.950 52.000 50.396 1,244,416
Oct 3, 2023 52.050 53.050 52.050 52.700 51.075 2,045,109
Sep 29, 2023 51.900 53.350 51.900 52.850 51.220 2,811,397
Sep 28, 2023 52.750 53.050 51.750 51.900 50.299 1,938,670
Sep 27, 2023 53.250 53.850 51.000 52.400 50.784 1,965,136
Sep 26, 2023 55.150 55.150 52.750 53.250 51.608 2,199,236
Sep 25, 2023 55.600 55.850 55.100 55.150 53.449 414,524
Sep 22, 2023 54.900 56.250 54.850 56.000 54.273 1,396,693
Sep 21, 2023 55.600 55.950 54.800 54.900 53.207 1,248,091
Sep 20, 2023 56.750 57.500 55.600 55.600 53.885 1,355,162
Sep 19, 2023 55.200 57.200 55.100 56.750 55.000 2,377,930
Sep 18, 2023 57.050 57.050 54.950 55.200 53.498 1,957,619
Sep 15, 2023 57.100 57.700 56.700 57.100 55.339 1,801,497
Sep 14, 2023 57.200 58.000 55.600 57.100 55.339 953,989
Sep 13, 2023 1.200 Dividend
Sep 13, 2023 57.100 58.000 56.700 56.700 54.951 2,124,715
Sep 12, 2023 57.950 58.450 57.500 58.250 55.291 1,608,592
Sep 11, 2023 57.250 59.050 57.000 57.950 55.006 2,132,970
Sep 7, 2023 56.600 58.300 56.250 57.900 54.958 1,611,712
Sep 6, 2023 55.750 56.800 55.400 56.150 53.297 1,265,656
Sep 5, 2023 55.000 55.450 53.700 55.300 52.490 1,410,099
Sep 4, 2023 8.120 Dividend
Sep 4, 2023 57.600 57.600 54.400 55.000 52.206 2,705,936
Aug 31, 2023 64.800 65.350 64.050 64.700 53.705 3,000,391
Aug 30, 2023 65.300 65.400 64.350 64.800 53.788 1,221,016
Aug 29, 2023 65.000 65.450 64.300 65.200 54.120 1,240,047
Aug 28, 2023 65.750 65.850 64.400 64.700 53.705 884,559
Aug 25, 2023 65.000 65.700 64.550 65.350 54.245 1,005,450
Aug 24, 2023 64.150 65.800 63.300 65.500 54.369 1,942,650
Aug 23, 2023 63.400 64.000 62.800 63.250 52.502 1,221,312
Aug 22, 2023 61.100 62.400 61.100 62.050 51.506 697,115
Aug 21, 2023 62.300 62.500 61.000 61.150 50.759 916,291
Aug 18, 2023 64.050 65.100 62.950 63.200 52.460 1,459,916
Aug 17, 2023 63.300 63.800 61.800 63.650 52.834 1,087,965
Aug 16, 2023 63.650 63.650 62.350 63.000 52.294 1,556,500
Aug 15, 2023 64.750 65.550 64.100 64.400 53.456 799,945
Aug 14, 2023 66.250 66.250 63.900 64.950 53.913 1,581,122
Aug 11, 2023 66.000 66.900 64.950 66.250 54.992 1,713,233
Aug 10, 2023 66.500 67.150 65.400 66.750 55.407 1,172,227
Aug 9, 2023 64.800 66.050 64.400 66.000 54.784 1,239,021
Aug 8, 2023 64.400 64.900 63.550 64.500 53.539 677,299
Aug 7, 2023 64.050 64.800 63.000 64.600 53.622 858,337
Aug 4, 2023 63.650 64.000 63.050 63.500 52.709 773,976
Aug 3, 2023 63.700 63.950 63.000 63.650 52.834 1,031,564
Aug 2, 2023 65.400 65.400 63.050 63.550 52.751 1,578,117
Aug 1, 2023 65.400 65.650 64.300 64.400 53.456 907,432
Jul 31, 2023 66.900 67.500 64.350 64.950 53.913 1,970,660
Jul 28, 2023 65.850 66.800 65.500 66.050 54.826 1,503,832
Jul 27, 2023 64.900 66.250 64.250 66.100 54.867 1,439,806
Jul 26, 2023 64.150 64.950 63.700 64.700 53.705 1,335,544
Jul 25, 2023 64.200 64.950 64.000 64.100 53.207 1,026,204
Jul 24, 2023 63.950 65.000 62.600 64.150 53.249 1,607,434
Jul 21, 2023 63.000 64.150 62.050 64.150 53.249 1,705,995
Jul 20, 2023 62.150 63.400 61.600 63.000 52.294 1,585,793
Jul 19, 2023 61.750 62.200 60.600 62.200 51.630 1,023,874
Jul 18, 2023 63.000 63.500 61.300 61.750 51.257 1,454,990
Jul 14, 2023 61.000 62.500 60.950 62.450 51.838 1,134,162
Jul 13, 2023 60.850 62.000 60.850 61.600 51.132 1,013,558
Jul 12, 2023 59.800 61.300 59.150 60.700 50.385 1,375,067
Jul 11, 2023 60.250 60.900 59.300 59.650 49.514 917,202
Jul 10, 2023 60.700 60.700 58.900 59.400 49.306 981,463
Jul 7, 2023 59.500 60.650 59.400 59.850 49.680 513,482
Jul 6, 2023 61.200 61.300 59.650 60.000 49.804 1,262,241
Jul 5, 2023 60.100 61.200 60.100 60.600 50.302 641,438
Jul 4, 2023 61.000 61.200 60.200 60.500 50.219 643,621
Jul 3, 2023 60.000 61.300 60.000 60.850 50.510 1,114,732
Jun 30, 2023 59.900 60.400 59.350 60.050 49.846 1,555,055
Jun 29, 2023 62.450 62.600 58.800 60.400 50.136 4,922,834
Jun 28, 2023 56.050 59.350 55.800 57.850 48.019 3,075,452
Jun 27, 2023 53.850 56.050 53.850 55.800 46.318 1,956,780
Jun 26, 2023 52.550 53.900 52.450 53.650 44.533 955,311
Jun 23, 2023 53.550 53.550 52.300 52.350 43.454 1,635,422
Jun 21, 2023 52.850 53.550 51.600 53.350 44.284 1,560,719
Jun 20, 2023 53.550 53.550 52.600 52.850 43.869 970,113
Jun 19, 2023 53.850 54.150 52.150 53.150 44.118 1,503,921
Jun 16, 2023 54.000 54.650 53.650 54.250 45.031 2,108,514
Jun 15, 2023 53.900 54.600 53.250 53.700 44.575 1,235,867
Jun 14, 2023 54.500 54.650 53.350 53.550 44.450 1,439,177
Jun 13, 2023 54.050 54.800 53.950 54.350 45.114 797,037
Jun 12, 2023 54.050 54.550 53.450 53.900 44.741 251,568
Jun 9, 2023 54.900 54.900 53.500 54.000 44.824 816,592
Jun 8, 2023 53.950 54.650 53.700 54.350 45.114 800,429
Jun 7, 2023 55.700 55.850 54.250 54.300 45.073 871,956
Jun 6, 2023 54.550 55.850 54.550 55.100 45.737 1,109,063
Jun 5, 2023 54.200 55.300 53.750 55.200 45.820 1,147,727
Jun 2, 2023 52.750 54.200 52.450 54.000 44.824 1,709,801
Jun 1, 2023 52.150 52.350 51.000 52.200 43.330 2,599,983
May 31, 2023 53.000 53.000 50.850 52.300 43.413 5,884,396
May 30, 2023 53.800 54.250 52.050 52.950 43.952 1,064,290
May 29, 2023 53.300 54.700 53.250 53.750 44.616 805,740
May 25, 2023 53.950 53.950 53.000 53.250 44.201 1,841,874
May 24, 2023 55.100 55.100 53.550 53.950 44.782 1,659,479
May 23, 2023 56.100 56.800 55.000 55.150 45.778 834,257
May 22, 2023 56.500 56.700 55.600 56.450 46.857 842,573
May 19, 2023 55.900 57.000 55.450 56.550 46.940 1,044,100
May 18, 2023 56.450 56.900 55.250 55.900 46.401 1,248,028
May 17, 2023 57.700 57.700 55.850 56.000 46.484 1,441,524
May 16, 2023 58.500 58.600 57.500 57.700 47.895 1,187,951
May 15, 2023 58.100 58.750 57.500 57.950 48.102 838,807
May 12, 2023 59.000 59.150 57.700 58.250 48.351 1,382,700
May 11, 2023 60.000 60.750 58.800 59.050 49.016 759,620
May 10, 2023 60.200 60.700 59.700 60.000 49.804 1,334,356
May 9, 2023 61.850 61.950 59.900 60.200 49.970 1,467,781
May 8, 2023 61.450 62.400 61.100 61.850 51.340 1,018,307
May 5, 2023 61.200 61.900 60.800 61.450 51.008 625,575
May 4, 2023 60.050 61.950 60.050 61.700 51.215 872,183
May 3, 2023 61.250 61.250 59.950 60.550 50.261 826,291
May 2, 2023 61.950 61.950 58.800 60.600 50.302 599,971
Apr 28, 2023 61.850 63.200 61.700 62.100 51.547 1,850,101
Apr 27, 2023 60.450 62.000 60.000 61.850 51.340 1,355,568
Apr 26, 2023 57.550 60.500 57.550 60.450 50.178 2,018,005

Related Tickers

0001.HK CK Hutchison Holdings Limited
38.250
+0.13%
 
0267.HK CITIC Limited
7.500
+1.21%
 
0392.HK Beijing Enterprises Holdings Limited
25.100
+0.60%
 
0148.HK Kingboard Holdings Limited
16.040
+5.25%
 
0882.HK Tianjin Development Holdings Limited
1.720
+0.58%
 
8002.T Marubeni Corporation
2,706.00
+1.33%
 
8031.T Mitsui & Co., Ltd.
7,519.00
+1.86%
 
8058.T Mitsubishi Corporation
3,529.00
+0.92%
 
9041.T Kintetsu Group Holdings Co.,Ltd.
4,096.00
-0.99%
 
9042.T Hankyu Hanshin Holdings, Inc.
4,074.00
-0.07%