Swire Pacific Limited (0019.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 69.000 | 69.700 | 68.500 | 69.000 | 69.000 | 1,066,227 |
| 27 June 2024 | 68.800 | 69.700 | 68.000 | 69.100 | 69.100 | 2,012,436 |
| 26 June 2024 | 69.900 | 70.000 | 68.650 | 68.800 | 68.800 | 1,404,596 |
| 25 June 2024 | 69.500 | 71.250 | 69.500 | 69.900 | 69.900 | 1,393,609 |
| 24 June 2024 | 68.600 | 69.750 | 67.400 | 69.500 | 69.500 | 1,070,163 |
| 21 June 2024 | 68.950 | 68.950 | 67.850 | 67.850 | 67.850 | 3,246,642 |
| 20 June 2024 | 69.050 | 69.500 | 68.150 | 68.950 | 68.950 | 642,613 |
| 19 June 2024 | 68.600 | 69.900 | 68.600 | 69.050 | 69.050 | 622,305 |
| 18 June 2024 | 69.050 | 69.350 | 68.550 | 68.550 | 68.550 | 475,860 |
| 17 June 2024 | 69.800 | 70.200 | 69.000 | 69.050 | 69.050 | 1,172,822 |
| 14 June 2024 | 69.600 | 71.250 | 69.200 | 70.100 | 70.100 | 1,719,948 |
| 13 June 2024 | 65.700 | 70.200 | 65.700 | 70.100 | 70.100 | 2,153,590 |
| 12 June 2024 | 65.850 | 66.850 | 65.800 | 65.900 | 65.900 | 1,005,097 |
| 11 June 2024 | 68.350 | 68.350 | 65.200 | 65.850 | 65.850 | 1,749,779 |
| 07 June 2024 | 68.500 | 69.550 | 68.100 | 68.350 | 68.350 | 1,025,595 |
| 06 June 2024 | 69.000 | 70.300 | 68.600 | 68.750 | 68.750 | 1,797,385 |
| 05 June 2024 | 70.000 | 70.400 | 68.850 | 68.950 | 68.950 | 1,346,063 |
| 04 June 2024 | 68.000 | 69.450 | 68.000 | 69.300 | 69.300 | 1,065,631 |
| 03 June 2024 | 68.000 | 69.400 | 68.000 | 68.300 | 68.300 | 1,044,646 |
| 31 May 2024 | 67.550 | 69.050 | 67.550 | 67.950 | 67.950 | 5,340,258 |
| 30 May 2024 | 69.150 | 70.750 | 67.400 | 67.450 | 67.450 | 1,106,783 |
| 29 May 2024 | 68.650 | 70.000 | 68.650 | 68.850 | 68.850 | 1,348,387 |
| 28 May 2024 | 69.550 | 70.100 | 68.500 | 68.650 | 68.650 | 495,582 |
| 27 May 2024 | 68.900 | 69.800 | 68.150 | 68.800 | 68.800 | 356,906 |
| 24 May 2024 | 68.900 | 70.250 | 68.400 | 68.850 | 68.850 | 1,437,299 |
| 23 May 2024 | 71.100 | 71.600 | 69.600 | 70.050 | 70.050 | 1,245,849 |
| 22 May 2024 | 68.800 | 72.500 | 68.800 | 71.100 | 71.100 | 1,585,925 |
| 21 May 2024 | 71.000 | 71.000 | 68.450 | 69.500 | 69.500 | 1,162,739 |
| 20 May 2024 | 68.800 | 70.850 | 68.250 | 70.500 | 70.500 | 2,176,097 |
| 17 May 2024 | 69.350 | 70.250 | 68.250 | 68.800 | 68.800 | 1,745,482 |
| 16 May 2024 | 69.500 | 70.250 | 68.700 | 69.350 | 69.350 | 1,698,889 |
| 14 May 2024 | 68.850 | 70.000 | 68.850 | 69.300 | 69.300 | 1,881,105 |
| 13 May 2024 | 69.900 | 70.000 | 68.550 | 69.600 | 69.600 | 1,190,893 |
| 10 May 2024 | 68.100 | 69.400 | 67.750 | 69.350 | 69.350 | 1,488,824 |
| 09 May 2024 | 66.850 | 68.200 | 66.500 | 67.950 | 67.950 | 559,370 |
| 08 May 2024 | 68.800 | 68.950 | 66.400 | 66.650 | 66.650 | 1,804,501 |
| 07 May 2024 | 68.500 | 69.200 | 68.250 | 68.800 | 68.800 | 1,421,708 |
| 06 May 2024 | 67.700 | 68.800 | 66.500 | 68.500 | 68.500 | 1,039,312 |
| 03 May 2024 | 67.000 | 68.300 | 66.400 | 67.750 | 67.750 | 1,917,289 |
| 02 May 2024 | 66.400 | 66.800 | 64.950 | 65.900 | 65.900 | 1,394,052 |
| 30 Apr 2024 | 66.000 | 67.000 | 65.450 | 66.500 | 66.500 | 1,314,978 |
| 29 Apr 2024 | 65.000 | 66.500 | 65.000 | 65.100 | 65.100 | 1,447,617 |
| 26 Apr 2024 | 62.550 | 65.500 | 62.550 | 65.100 | 65.100 | 2,321,169 |
| 25 Apr 2024 | 62.600 | 63.850 | 62.600 | 63.400 | 63.400 | 1,165,355 |
| 24 Apr 2024 | 61.550 | 62.950 | 61.450 | 62.500 | 62.500 | 1,256,360 |
| 23 Apr 2024 | 60.800 | 62.400 | 60.850 | 61.550 | 61.550 | 754,512 |
| 22 Apr 2024 | 60.800 | 62.350 | 60.800 | 61.500 | 61.500 | 812,508 |
| 19 Apr 2024 | 60.750 | 61.250 | 59.750 | 60.800 | 60.800 | 887,449 |
| 18 Apr 2024 | 60.250 | 61.700 | 60.250 | 60.750 | 60.750 | 826,656 |
| 17 Apr 2024 | 59.950 | 61.100 | 59.750 | 60.500 | 60.500 | 1,522,543 |
| 16 Apr 2024 | 60.750 | 62.300 | 59.850 | 59.950 | 59.950 | 855,452 |
| 15 Apr 2024 | 60.300 | 61.700 | 60.300 | 60.750 | 60.750 | 977,886 |
| 12 Apr 2024 | 61.150 | 61.350 | 60.450 | 60.500 | 60.500 | 1,151,115 |
| 11 Apr 2024 | 63.000 | 63.000 | 61.050 | 61.350 | 61.350 | 1,278,107 |
| 10 Apr 2024 | 63.000 | 64.250 | 62.900 | 62.900 | 62.900 | 1,293,404 |
| 10 Apr 2024 | 2 Dividend | |||||
| 09 Apr 2024 | 64.350 | 65.400 | 64.300 | 64.850 | 62.850 | 1,761,259 |
| 08 Apr 2024 | 64.000 | 65.000 | 63.650 | 64.350 | 62.365 | 1,534,424 |
| 05 Apr 2024 | 64.200 | 65.400 | 63.750 | 64.000 | 62.026 | 1,578,121 |
| 03 Apr 2024 | 64.650 | 65.050 | 64.150 | 64.450 | 62.462 | 1,676,069 |
| 02 Apr 2024 | 65.550 | 67.000 | 64.350 | 65.000 | 62.995 | 2,302,560 |
| 28 Mar 2024 | 64.700 | 64.850 | 63.500 | 64.400 | 62.414 | 909,794 |
| 27 Mar 2024 | 64.450 | 65.000 | 63.800 | 64.150 | 62.172 | 828,303 |
| 26 Mar 2024 | 62.650 | 65.450 | 62.650 | 64.300 | 62.317 | 1,451,001 |
| 25 Mar 2024 | 63.200 | 64.600 | 63.150 | 63.400 | 61.445 | 815,520 |
| 22 Mar 2024 | 64.400 | 64.400 | 62.250 | 63.150 | 61.202 | 1,209,402 |
| 21 Mar 2024 | 63.900 | 64.500 | 63.550 | 64.400 | 62.414 | 1,278,966 |
| 20 Mar 2024 | 64.900 | 64.900 | 63.150 | 63.500 | 61.542 | 847,340 |
| 19 Mar 2024 | 63.800 | 66.200 | 63.100 | 64.900 | 62.898 | 1,776,859 |
| 18 Mar 2024 | 66.050 | 66.350 | 63.500 | 63.700 | 61.735 | 1,689,636 |
| 15 Mar 2024 | 67.200 | 67.200 | 64.750 | 66.400 | 64.352 | 1,848,568 |
| 14 Mar 2024 | 66.850 | 67.500 | 65.650 | 67.200 | 65.128 | 2,051,631 |
| 13 Mar 2024 | 64.850 | 66.900 | 64.600 | 66.500 | 64.449 | 1,703,736 |
| 12 Mar 2024 | 62.800 | 64.900 | 62.800 | 64.500 | 62.511 | 1,658,941 |
| 11 Mar 2024 | 63.650 | 64.450 | 63.100 | 64.100 | 62.123 | 960,395 |
| 08 Mar 2024 | 63.800 | 64.550 | 62.400 | 63.650 | 61.687 | 986,429 |
| 07 Mar 2024 | 61.450 | 63.550 | 60.850 | 63.450 | 61.493 | 3,049,427 |
| 06 Mar 2024 | 61.650 | 62.400 | 60.400 | 61.450 | 59.555 | 1,996,072 |
| 05 Mar 2024 | 61.100 | 62.750 | 61.100 | 62.550 | 60.621 | 1,551,678 |
| 04 Mar 2024 | 62.500 | 62.600 | 61.400 | 61.900 | 59.991 | 1,782,535 |
| 01 Mar 2024 | 64.600 | 65.450 | 62.750 | 62.750 | 60.815 | 1,598,416 |
| 29 Feb 2024 | 64.150 | 66.400 | 64.050 | 64.900 | 62.898 | 2,894,231 |
| 28 Feb 2024 | 62.600 | 64.950 | 62.000 | 64.150 | 62.172 | 2,288,468 |
| 27 Feb 2024 | 63.250 | 64.250 | 62.500 | 63.500 | 61.542 | 1,625,391 |
| 26 Feb 2024 | 63.500 | 64.200 | 63.150 | 63.350 | 61.396 | 994,530 |
| 23 Feb 2024 | 64.300 | 64.800 | 63.750 | 63.900 | 61.929 | 774,082 |
| 22 Feb 2024 | 63.000 | 64.500 | 63.000 | 64.150 | 62.172 | 1,131,064 |
| 21 Feb 2024 | 62.650 | 64.600 | 62.650 | 63.400 | 61.445 | 1,279,598 |
| 20 Feb 2024 | 62.300 | 63.800 | 62.300 | 63.150 | 61.202 | 787,773 |
| 19 Feb 2024 | 63.550 | 64.800 | 63.150 | 63.200 | 61.251 | 753,056 |
| 16 Feb 2024 | 61.000 | 63.450 | 61.000 | 63.100 | 61.154 | 1,123,024 |
| 15 Feb 2024 | 61.000 | 61.600 | 60.100 | 61.000 | 59.119 | 767,928 |
| 14 Feb 2024 | 60.900 | 61.600 | 60.300 | 61.000 | 59.119 | 1,004,015 |
| 09 Feb 2024 | 62.900 | 62.900 | 60.300 | 61.050 | 59.167 | 445,681 |
| 08 Feb 2024 | 61.600 | 63.450 | 61.550 | 61.700 | 59.797 | 592,298 |
| 07 Feb 2024 | 61.100 | 62.000 | 61.100 | 61.600 | 59.700 | 957,594 |
| 06 Feb 2024 | 60.250 | 61.950 | 60.150 | 61.250 | 59.361 | 1,331,155 |
| 05 Feb 2024 | 61.900 | 61.900 | 60.400 | 60.850 | 58.973 | 487,754 |
| 02 Feb 2024 | 61.200 | 62.450 | 60.850 | 61.100 | 59.216 | 607,039 |
| 01 Feb 2024 | 61.500 | 61.500 | 60.250 | 61.250 | 59.361 | 816,937 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.