HKSE - Delayed Quote
HKD
Swire Pacific Limited (0019.HK)
111.500
-0.700
(-0.62%)
As of 11:50:06 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
108.000
112.800
108.000
111.800
111.800
461,348
Nov 5, 2026
109.000
112.200
108.500
112.200
112.200
1,189,298
Nov 4, 2026
107.100
108.800
105.500
108.700
108.700
1,440,331
Nov 3, 2026
105.400
106.800
104.900
106.800
106.800
728,062
Nov 2, 2026
107.000
107.600
105.600
106.500
106.500
604,912
Oct 30, 2026
105.700
106.500
103.600
106.400
106.400
828,665
Oct 29, 2026
106.000
107.300
104.600
105.000
105.000
466,771
Oct 28, 2026
107.200
107.200
104.200
105.400
105.400
569,105
Oct 27, 2026
105.000
106.900
105.000
106.900
106.900
809,156
Oct 26, 2026
103.500
106.200
103.100
105.800
105.800
816,159
Oct 23, 2026
102.200
104.700
102.200
103.500
103.500
1,122,735
Oct 22, 2026
105.900
106.500
102.300
102.800
102.800
1,224,528
Oct 21, 2026
105.000
106.000
104.300
105.500
105.500
698,555
Oct 20, 2026
105.400
105.400
103.100
104.300
104.300
1,181,618
Oct 16, 2026
102.200
105.400
101.600
105.400
105.400
1,762,723
Oct 15, 2026
101.200
102.400
100.400
102.200
102.200
969,632
Oct 14, 2026
103.600
104.900
101.800
102.000
102.000
1,155,133
Oct 13, 2026
102.500
104.400
102.000
104.400
104.400
808,682
Oct 12, 2026
103.100
103.100
101.500
102.600
102.600
657,653
Oct 9, 2026
100.000
102.800
99.650
102.100
102.100
1,074,434
Oct 8, 2026
101.500
102.500
99.800
100.200
100.200
1,169,071
Oct 7, 2026
99.350
101.600
99.200
101.500
101.500
776,924
Oct 6, 2026
99.450
101.900
99.400
100.100
100.100
564,618
Oct 5, 2026
101.000
101.700
99.150
100.600
100.600
643,328
Oct 2, 2026
99.800
101.200
99.450
101.200
101.200
1,437,513
Sep 30, 2026
102.300
104.100
102.300
102.800
102.800
1,153,772
Sep 29, 2026
102.600
104.500
102.100
103.200
103.200
1,417,655
Sep 28, 2026
102.000
104.000
101.700
103.500
103.500
1,122,854
Sep 25, 2026
102.800
103.100
100.900
102.000
102.000
567,062
Sep 24, 2026
102.800
104.400
102.600
103.800
103.800
872,223
Sep 23, 2026
103.300
103.400
101.400
102.800
102.800
1,099,525
Sep 22, 2026
103.300
103.300
100.800
102.000
102.000
779,166
Sep 21, 2026
100.500
102.000
99.550
101.900
101.900
904,322
Sep 18, 2026
99.950
100.600
98.700
100.000
100.000
1,939,070
Sep 17, 2026
101.700
101.700
96.950
99.700
99.700
1,627,288
Sep 16, 2026
99.900
101.900
99.600
100.000
100.000
1,195,451
Sep 15, 2026
101.800
103.400
100.100
101.000
101.000
1,023,253
Sep 14, 2026
102.600
104.000
101.900
102.600
102.600
875,246
Sep 11, 2026
105.400
106.700
103.100
103.900
103.900
1,208,260
Sep 10, 2026
106.800
107.100
105.700
106.700
106.700
945,297
Sep 9, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
106.200
107.900
104.900
107.100
107.100
1,613,415
Sep 8, 2026
106.900
108.600
106.000
107.700
106.200
1,291,998
Sep 7, 2026
106.300
107.300
106.000
106.700
105.214
409,645
Sep 4, 2026
105.700
107.000
105.400
106.300
104.820
921,117
Sep 3, 2026
105.700
106.800
104.100
104.300
102.847
1,057,804
Sep 2, 2026
105.700
105.700
103.200
105.700
104.228
1,007,108
Sep 1, 2026
106.400
106.400
104.500
105.700
104.228
1,087,195
Aug 31, 2026
105.000
106.500
104.600
106.500
105.017
2,243,363
Aug 28, 2026
106.000
106.000
103.200
105.000
103.538
883,956
Aug 27, 2026
104.500
105.500
103.400
105.400
103.932
887,310
Aug 26, 2026
104.400
104.800
101.900
104.300
102.847
1,116,247
Aug 25, 2026
104.200
105.200
103.400
105.100
103.636
810,153
Aug 24, 2026
104.200
105.500
103.000
104.200
102.749
919,771
Aug 21, 2026
104.200
106.000
104.200
105.200
103.735
869,297
Aug 20, 2026
102.100
104.900
101.300
104.200
102.749
1,125,938
Aug 19, 2026
102.100
102.800
100.800
102.100
100.678
1,056,907
Aug 18, 2026
102.600
103.400
102.400
103.300
101.861
912,062
Aug 17, 2026
101.700
103.900
101.000
102.700
101.270
980,278
Aug 14, 2026
103.900
103.900
101.000
101.700
100.284
759,174
Aug 13, 2026
103.000
105.700
101.600
103.900
102.453
1,473,149
Aug 12, 2026
102.800
104.400
101.100
102.900
101.467
1,150,436
Aug 11, 2026
105.000
105.300
103.800
104.500
103.045
1,222,757
Aug 10, 2026
99.150
103.900
97.500
103.600
102.157
1,953,317
Aug 7, 2026
96.650
102.500
96.000
98.950
97.572
1,814,880
Aug 6, 2026
94.850
97.200
92.450
96.650
95.304
1,368,983
Aug 5, 2026
97.200
98.600
94.950
96.350
95.008
906,299
Aug 4, 2026
97.950
98.350
97.000
97.900
96.536
928,868
Aug 3, 2026
99.500
99.800
96.000
97.950
96.586
1,367,783
Jul 31, 2026
96.050
99.500
96.000
99.500
98.114
1,738,338
Jul 30, 2026
97.250
100.000
97.250
99.100
97.720
921,020
Jul 29, 2026
97.750
99.800
96.150
98.500
97.128
1,197,863
Jul 28, 2026
92.200
97.350
92.200
96.950
95.600
1,047,567
Jul 27, 2026
94.350
94.700
93.300
94.700
93.381
691,485
Jul 24, 2026
93.250
95.200
90.700
94.350
93.036
1,144,571
Jul 23, 2026
88.000
93.550
88.000
93.250
91.951
1,285,531
Jul 22, 2026
87.150
90.550
87.150
89.650
88.401
1,198,668
Jul 21, 2026
88.750
88.750
86.450
88.350
87.119
943,376
Jul 20, 2026
87.000
88.350
86.450
87.600
86.380
545,100
Jul 17, 2026
86.350
88.450
85.750
87.400
86.183
707,694
Jul 16, 2026
88.900
88.900
86.200
87.150
85.936
877,730
Jul 15, 2026
87.000
88.750
87.000
87.650
86.429
540,038
Jul 14, 2026
87.650
87.650
86.050
87.000
85.788
833,209
Jul 13, 2026
87.600
89.100
86.550
87.250
86.035
979,467
Jul 10, 2026
83.550
87.700
83.200
87.600
86.380
1,731,878
Jul 9, 2026
83.700
83.950
82.250
82.850
81.696
741,461
Jul 8, 2026
81.500
83.950
81.500
83.750
82.584
881,480
Jul 7, 2026
84.000
84.000
81.400
82.400
81.252
651,325
Jul 6, 2026
81.650
83.800
81.650
83.200
82.041
535,079
Jul 3, 2026
81.100
82.800
81.100
82.600
81.450
471,215
Jul 2, 2026
81.700
81.700
79.850
81.100
79.970
906,912
Jun 30, 2026
83.000
84.700
80.600
81.700
80.562
1,466,092
Jun 29, 2026
83.000
83.650
81.050
83.500
82.337
870,895
Jun 26, 2026
82.100
84.350
81.750
82.950
81.795
985,247
Jun 25, 2026
81.450
84.450
80.700
83.600
82.436
1,418,137
Jun 24, 2026
80.650
82.300
80.100
81.450
80.316
1,065,429
Jun 23, 2026
81.650
82.850
79.650
80.650
79.527
1,311,614
Jun 22, 2026
83.300
83.800
81.000
81.450
80.316
1,207,561
Jun 18, 2026
81.500
83.250
81.500
83.050
81.893
2,052,944
Jun 17, 2026
85.000
85.000
82.050
82.550
81.400
882,158
Jun 16, 2026
83.850
84.800
83.200
84.550
83.372
756,975
Jun 15, 2026
83.900
84.500
83.050
83.550
82.386
616,329
Jun 12, 2026
82.500
84.100
82.500
82.950
81.795
954,156
Jun 11, 2026
81.450
82.650
80.450
82.000
80.858
948,694
Jun 10, 2026
82.000
82.100
79.700
81.650
80.513
787,450
Jun 9, 2026
82.500
83.350
81.650
82.050
80.907
846,297
Jun 8, 2026
83.300
83.450
81.050
83.450
82.288
643,654
Jun 5, 2026
83.900
85.650
82.500
83.300
82.140
936,411
Jun 4, 2026
83.950
85.200
82.750
84.800
83.619
686,516
Jun 3, 2026
84.550
85.150
83.600
85.000
83.816
1,140,208
Jun 2, 2026
83.150
84.000
81.950
83.900
82.731
1,093,521
Jun 1, 2026
81.600
83.350
80.300
83.150
81.992
863,035
May 29, 2026
82.050
82.100
80.900
81.600
80.464
3,697,661
May 28, 2026
81.600
82.400
80.800
82.300
81.154
1,175,585
May 27, 2026
83.250
83.500
82.000
82.200
81.055
766,517
May 26, 2026
84.750
84.750
83.000
83.250
82.091
749,224
May 22, 2026
86.750
86.750
84.400
84.750
83.570
670,161
May 21, 2026
85.600
86.500
84.850
85.250
84.063
744,260
May 20, 2026
85.000
85.650
84.100
85.600
84.408
932,950
May 19, 2026
86.900
86.900
85.200
85.650
84.457
509,381
May 18, 2026
87.000
87.000
85.100
86.400
85.197
656,921
May 15, 2026
87.300
88.550
86.200
87.000
85.788
785,896
May 14, 2026
88.200
88.700
86.850
88.100
86.873
1,065,022
May 13, 2026
88.550
89.550
86.300
86.850
85.640
931,679
May 12, 2026
90.450
90.450
88.850
89.300
88.056
461,878
May 11, 2026
89.250
91.500
89.250
90.300
89.042
1,028,699
May 8, 2026
91.400
91.550
89.000
91.150
89.881
1,113,805
May 7, 2026
88.800
91.500
88.000
91.100
89.831
1,221,372
May 6, 2026
85.650
88.000
85.450
88.000
86.774
1,007,369
May 5, 2026
86.000
86.000
84.450
85.650
84.457
783,417
May 4, 2026
83.750
86.700
83.750
86.450
85.246
827,356
Apr 30, 2026
85.500
85.500
83.800
84.800
83.619
1,347,684
Apr 29, 2026
84.950
85.250
83.600
84.700
83.520
879,207
Apr 28, 2026
84.200
85.000
83.550
84.950
83.767
781,687
Apr 27, 2026
84.050
84.600
83.350
84.200
83.027
504,125
Apr 24, 2026
84.450
85.250
83.300
84.600
83.422
1,127,367
Apr 23, 2026
84.600
85.700
83.700
84.600
83.422
1,175,903
Apr 22, 2026
85.250
86.650
84.600
85.000
83.816
828,388
Apr 21, 2026
85.050
86.650
84.950
86.350
85.147
621,478
Apr 20, 2026
84.900
84.900
83.050
84.600
83.422
430,056
Apr 17, 2026
84.750
86.450
83.550
84.700
83.520
1,020,178
Apr 16, 2026
85.750
87.750
85.000
86.000
84.802
1,225,701
Apr 15, 2026
87.150
87.300
85.450
85.750
84.556
1,137,585
Apr 14, 2026
87.200
87.200
85.250
86.500
85.295
630,157
Apr 13, 2026
87.200
87.300
85.550
86.350
85.147
1,135,043
Apr 10, 2026
87.250
88.800
87.250
88.200
86.972
1,513,462
Apr 9, 2026
85.950
88.000
85.250
87.850
86.626
1,615,498
Apr 8, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
87.500
88.050
85.450
85.850
84.654
1,682,257
Apr 2, 2026
86.800
87.500
86.250
87.500
83.816
1,477,417
Apr 1, 2026
87.500
87.800
86.000
87.050
83.385
1,569,590
Mar 31, 2026
85.300
86.050
84.500
85.350
81.757
1,018,413
Mar 30, 2026
84.700
85.550
83.900
85.300
81.709
840,609
Mar 27, 2026
85.850
86.550
84.950
85.700
82.092
1,391,083
Mar 26, 2026
85.050
88.300
85.050
85.850
82.236
1,566,415
Mar 25, 2026
86.800
87.800
86.150
86.950
83.289
1,962,832
Mar 24, 2026
85.150
86.750
84.900
86.200
82.571
1,239,715
Mar 23, 2026
87.300
87.300
84.350
85.100
81.517
2,072,035
Mar 20, 2026
89.450
89.800
87.200
88.500
84.774
2,458,257
Mar 19, 2026
89.000
89.500
87.000
88.600
84.870
1,405,496
Mar 18, 2026
87.700
88.900
87.150
88.750
85.014
1,847,427
Mar 17, 2026
86.800
87.900
86.000
87.700
84.008
2,319,150
Mar 16, 2026
85.500
86.650
84.000
86.100
82.475
1,667,956
Mar 13, 2026
86.150
88.300
82.800
85.300
81.709
3,643,867
Mar 12, 2026
81.500
82.750
78.650
82.750
79.266
2,104,906
Mar 11, 2026
80.300
81.400
79.600
81.250
77.829
1,157,416
Mar 10, 2026
79.700
80.750
79.300
80.750
77.350
1,141,227
Mar 9, 2026
80.000
80.150
78.050
79.350
76.009
1,447,860
Mar 6, 2026
81.850
82.200
80.400
81.350
77.925
1,574,973
Mar 5, 2026
81.900
82.750
80.700
81.850
78.404
1,310,082
Mar 4, 2026
80.800
82.000
79.150
79.500
76.153
1,525,397
Mar 3, 2026
84.400
84.450
81.250
81.650
78.212
1,164,603
Mar 2, 2026
83.000
84.400
81.550
82.200
78.739
1,640,198
Feb 27, 2026
82.300
84.950
81.000
84.150
80.607
2,197,361
Feb 26, 2026
83.350
83.500
81.450
81.700
78.260
1,285,980
Feb 25, 2026
82.500
83.400
81.800
82.800
79.314
915,641
Feb 24, 2026
81.200
82.800
81.100
82.000
78.548
918,671
Feb 23, 2026
80.900
81.650
80.050
81.650
78.212
656,702
Feb 20, 2026
79.800
81.500
79.100
80.500
77.111
1,442,698
Feb 16, 2026
79.550
79.550
79.550
79.550
76.201
-
Feb 13, 2026
80.100
80.100
79.500
80.000
76.632
1,021,726
Feb 12, 2026
82.600
82.650
79.850
80.950
77.542
1,599,001
Feb 11, 2026
79.900
82.950
79.700
82.950
79.458
1,388,799
Feb 10, 2026
79.250
79.800
78.700
79.800
76.440
1,304,517
Feb 9, 2026
78.700
79.550
78.000
79.450
76.105
1,233,426
Feb 6, 2026
77.950
78.700
77.350
78.500
75.195
813,226
Feb 5, 2026
77.800
78.500
77.050
78.200
74.908
1,153,334
Feb 4, 2026
77.800
78.900
76.950
78.400
75.099
1,693,066
Feb 3, 2026
74.800
77.600
74.800
77.550
74.285
1,822,298
Feb 2, 2026
75.500
76.400
74.000
74.600
71.459
1,606,096
Jan 30, 2026
76.400
76.750
75.300
75.400
72.226
1,468,292
Jan 29, 2026
75.250
76.300
74.800
76.250
73.040
1,199,079
Jan 28, 2026
75.800
75.950
74.900
75.250
72.082
964,617
Jan 27, 2026
73.950
75.400
72.050
75.350
72.178
1,568,027
Jan 26, 2026
74.500
75.750
74.200
74.300
71.172
865,351
Jan 23, 2026
75.200
76.200
74.100
74.500
71.363
1,734,033
Jan 22, 2026
73.650
75.350
73.550
73.950
70.837
1,564,543
Jan 21, 2026
73.000
73.800
72.550
73.650
70.549
1,967,851
Jan 20, 2026
71.900
73.000
71.900
73.000
69.927
1,503,812
Jan 19, 2026
72.200
72.200
71.200
71.950
68.921
1,612,100
Jan 16, 2026
72.000
72.500
71.400
72.450
69.400
1,870,215
Jan 15, 2026
69.100
72.750
69.100
72.400
69.352
4,694,710
Jan 14, 2026
68.500
69.150
67.800
69.150
66.239
2,534,783
Jan 13, 2026
67.350
67.950
66.850
67.400
64.562
1,932,787
Jan 12, 2026
66.200
67.150
66.100
66.900
64.083
1,818,717
Jan 9, 2026
66.050
66.450
65.250
66.250
63.461
2,168,934
Jan 8, 2026
65.000
66.100
64.850
66.100
63.317
2,148,000
Jan 7, 2026
64.800
65.450
64.150
64.700
61.976
1,410,733
Jan 6, 2026
63.100
64.850
63.100
64.800
62.072
1,705,692
Jan 5, 2026
63.700
63.950
62.900
63.550
60.874
1,161,786
Jan 2, 2026
63.550
63.750
62.750
63.700
61.018
1,030,059
Dec 31, 2025
62.700
62.700
62.700
62.700
60.060
-
Dec 30, 2025
63.300
63.450
62.800
62.950
60.300
1,005,146
Dec 29, 2025
64.350
64.400
63.100
63.400
60.731
1,432,291
Dec 24, 2025
64.300
64.300
64.300
64.300
61.593
-
Dec 23, 2025
64.400
64.600
63.750
64.600
61.880
1,276,892
Dec 22, 2025
64.800
64.800
63.450
63.700
61.018
1,071,218
Dec 19, 2025
64.300
64.500
63.700
64.500
61.784
2,125,971
Dec 18, 2025
64.050
64.300
63.450
63.600
60.922
1,335,039
Dec 17, 2025
64.500
64.500
63.550
63.950
61.258
974,541
Dec 16, 2025
65.200
65.300
64.000
64.150
61.449
1,008,195
Dec 15, 2025
65.250
65.400
64.550
65.050
62.311
947,905
Dec 12, 2025
64.950
65.750
64.750
65.700
62.934
1,607,221
Dec 11, 2025
64.600
65.100
64.050
64.500
61.784
1,629,037
Dec 10, 2025
64.350
64.500
63.800
64.500
61.784
1,527,280
Dec 9, 2025
65.800
66.500
64.100
64.400
61.689
2,289,403
Dec 8, 2025
66.300
66.800
65.300
65.550
62.790
1,103,649
Dec 5, 2025
66.950
66.950
65.600
66.300
63.509
893,367
Dec 4, 2025
67.500
67.500
66.300
66.850
64.036
1,488,436
Dec 3, 2025
67.550
67.750
67.050
67.550
64.706
1,039,045
Dec 2, 2025
67.500
67.850
66.850
67.600
64.754
1,411,110
Dec 1, 2025
67.300
68.300
67.050
67.300
64.467
1,039,993
Nov 28, 2025
67.800
67.800
66.700
66.750
63.940
1,058,972
Nov 27, 2025
67.350
68.000
67.300
67.750
64.898
1,006,194
Nov 26, 2025
67.850
68.150
67.350
67.500
64.658
503,204
Nov 25, 2025
67.050
68.400
66.800
67.550
64.706
694,562
Nov 24, 2025
67.900
67.900
66.550
67.300
64.467
1,889,164
Nov 21, 2025
68.700
68.700
66.750
67.000
64.179
859,025
Nov 20, 2025
67.850
68.800
67.850
68.750
65.856
890,792
Nov 19, 2025
68.400
68.400
67.000
67.700
64.850
986,973
Nov 18, 2025
69.250
69.400
67.800
68.100
65.233
1,195,002
Nov 17, 2025
70.500
70.500
69.150
69.550
66.622
936,474
Nov 14, 2025
71.000
71.000
70.200
70.500
67.532
1,546,837
Nov 13, 2025
70.750
71.000
70.000
71.000
68.011
1,940,943
Nov 12, 2025
68.900
70.300
68.800
70.000
67.053
2,639,787
Nov 11, 2025
68.100
68.900
67.600
68.600
65.712
1,288,795
Nov 10, 2025
67.400
68.400
66.900
68.050
65.185
2,040,201
Nov 7, 2025
65.900
66.700
65.700
66.700
63.892
1,051,953
Nov 6, 2025
64.900
65.950
64.650
65.950
63.173
903,736
