Want to see HK:0019 full AI Analyst Report?
Swire Pacific (0019) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 105.70 | 106.50 | 103.60 | 106.40 | 106.40 | +1.33% | 828,665 | 0.80 |
| Oct 29, 2026 | 106.00 | 107.30 | 104.60 | 105.00 | 105.00 | -0.38% | 466,771 | 0.44 |
| Oct 28, 2026 | 107.20 | 107.20 | 104.20 | 105.40 | 105.40 | -1.40% | 569,105 | 0.53 |
| Oct 27, 2026 | 105.00 | 106.90 | 105.00 | 106.90 | 106.90 | +1.04% | 809,156 | 0.75 |
| Oct 26, 2026 | 103.50 | 106.20 | 103.10 | 105.80 | 105.80 | +2.22% | 816,159 | 0.76 |
| Oct 23, 2026 | 102.20 | 104.70 | 102.20 | 103.50 | 103.50 | +0.68% | 1,122,735 | 1.04 |
| Oct 22, 2026 | 105.90 | 106.50 | 102.30 | 102.80 | 102.80 | -2.56% | 1,224,528 | 1.15 |
| Oct 21, 2026 | 105.00 | 106.00 | 104.30 | 105.50 | 105.50 | +1.15% | 698,555 | 0.65 |
| Oct 20, 2026 | 105.40 | 105.40 | 103.10 | 104.30 | 104.30 | -1.04% | 1,181,618 | 1.10 |
| Oct 19, 2026 | 105.40 | 105.40 | 101.60 | 105.40 | 105.40 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 102.20 | 105.40 | 101.60 | 105.40 | 105.40 | +3.13% | 1,762,723 | 1.63 |
| Oct 15, 2026 | 101.20 | 102.40 | 100.40 | 102.20 | 102.20 | +0.20% | 969,632 | 0.90 |
| Oct 14, 2026 | 103.60 | 104.90 | 101.80 | 102.00 | 102.00 | -2.30% | 1,155,133 | 1.08 |
| Oct 13, 2026 | 102.50 | 104.40 | 102.00 | 104.40 | 104.40 | +1.75% | 808,682 | 0.75 |
| Oct 12, 2026 | 103.10 | 103.10 | 101.50 | 102.60 | 102.60 | +0.49% | 657,653 | 0.61 |
| Oct 09, 2026 | 100.00 | 102.80 | 99.65 | 102.10 | 102.10 | +1.90% | 1,074,434 | 1.01 |
| Oct 08, 2026 | 101.50 | 102.50 | 99.80 | 100.20 | 100.20 | -1.28% | 1,169,071 | 1.10 |
| Oct 07, 2026 | 99.35 | 101.60 | 99.20 | 101.50 | 101.50 | +1.40% | 776,924 | 0.72 |
| Oct 06, 2026 | 99.45 | 101.90 | 99.40 | 100.10 | 100.10 | -0.50% | 564,618 | 0.52 |
| Oct 05, 2026 | 101.00 | 101.70 | 99.15 | 100.60 | 100.60 | -0.59% | 643,328 | 0.59 |
| Oct 02, 2026 | 99.80 | 101.20 | 99.45 | 101.20 | 101.20 | -1.56% | 1,437,513 | 1.34 |
| Oct 01, 2026 | 102.80 | 104.10 | 102.30 | 102.80 | 102.80 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 102.30 | 104.10 | 102.30 | 102.80 | 102.80 | -0.39% | 1,153,772 | 1.08 |
| Sep 29, 2026 | 102.60 | 104.50 | 102.10 | 103.20 | 103.20 | -0.29% | 1,417,655 | 1.34 |
| Sep 28, 2026 | 102.00 | 104.00 | 101.70 | 103.50 | 103.50 | +1.47% | 1,122,854 | 1.08 |
| Sep 25, 2026 | 102.80 | 103.10 | 100.90 | 102.00 | 102.00 | -1.73% | 567,062 | 0.54 |
| Sep 24, 2026 | 102.80 | 104.40 | 102.60 | 103.80 | 103.80 | +0.97% | 872,223 | 0.82 |
| Sep 23, 2026 | 103.30 | 103.40 | 101.40 | 102.80 | 102.80 | +0.78% | 1,099,525 | 1.04 |
| Sep 22, 2026 | 103.30 | 103.30 | 100.80 | 102.00 | 102.00 | +0.10% | 779,166 | 0.73 |
| Sep 21, 2026 | 100.50 | 102.00 | 99.55 | 101.90 | 101.90 | +1.90% | 904,322 | 0.85 |
| Sep 18, 2026 | 99.95 | 100.60 | 98.70 | 100.00 | 100.00 | +0.30% | 1,939,070 | 1.83 |
| Sep 17, 2026 | 101.70 | 101.70 | 96.95 | 99.70 | 99.70 | -0.30% | 1,627,288 | 1.55 |
| Sep 16, 2026 | 99.90 | 101.90 | 99.60 | 100.00 | 100.00 | -0.99% | 1,195,451 | 1.16 |
| Sep 15, 2026 | 101.80 | 103.40 | 100.10 | 101.00 | 101.00 | -1.56% | 1,023,253 | 0.98 |
| Sep 14, 2026 | 102.60 | 104.00 | 101.90 | 102.60 | 102.60 | -1.25% | 875,246 | 0.83 |
| Sep 11, 2026 | 105.40 | 106.70 | 103.10 | 103.90 | 103.90 | -2.62% | 1,208,260 | 1.16 |
| Sep 10, 2026 | 106.80 | 107.10 | 105.70 | 106.70 | 106.70 | -0.37% | 945,297 | 0.91 |
| Sep 09, 2026 | 106.20 | 107.90 | 104.90 | 107.10 | 107.10 | +0.85% | 1,613,415 | 1.57 |
| Sep 08, 2026 | 106.90 | 108.60 | 106.00 | 107.70 | 106.20 | +0.94% | 1,291,998 | 1.27 |
| Sep 07, 2026 | 106.30 | 107.30 | 106.00 | 106.70 | 105.21 | +0.38% | 409,645 | 0.40 |
| Sep 04, 2026 | 105.70 | 107.00 | 105.40 | 106.30 | 104.82 | +1.92% | 921,117 | 0.90 |
| Sep 03, 2026 | 105.70 | 106.80 | 104.10 | 104.30 | 102.85 | -1.32% | 1,057,804 | 1.04 |
| Sep 02, 2026 | 105.70 | 105.70 | 103.20 | 105.70 | 104.23 | +0.00% | 1,007,108 | 0.99 |
| Sep 01, 2026 | 106.40 | 106.40 | 104.50 | 105.70 | 104.23 | -0.75% | 1,087,195 | 1.07 |
| Aug 31, 2026 | 105.00 | 106.50 | 104.60 | 106.50 | 105.02 | +1.43% | 2,243,363 | 2.26 |
| Aug 28, 2026 | 106.00 | 106.00 | 103.20 | 105.00 | 103.54 | -0.38% | 883,956 | 0.89 |
| Aug 27, 2026 | 104.50 | 105.50 | 103.40 | 105.40 | 103.93 | +1.05% | 887,310 | 0.89 |
| Aug 26, 2026 | 104.40 | 104.80 | 101.90 | 104.30 | 102.85 | -0.76% | 1,116,247 | 1.07 |
| Aug 25, 2026 | 104.20 | 105.20 | 103.40 | 105.10 | 103.64 | +0.86% | 810,153 | 0.78 |
| Aug 24, 2026 | 104.20 | 105.50 | 103.00 | 104.20 | 102.75 | -0.95% | 919,771 | 0.88 |