Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.04%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
61,532.73 -1,976.84 (-3.11%) CMC Crypto 200
885.54 0.00 (0.00%)
Swire Pacific Limited (0019.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 61.350 | 61.350 | 61.350 | 61.350 | 59.458 | - |
| 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 |
| 31 Jan 2024 | 60.000 | 61.650 | 60.000 | 60.500 | 58.634 | 1,319,016 |
| 30 Jan 2024 | 62.150 | 62.300 | 59.550 | 60.000 | 58.150 | 1,682,847 |
| 29 Jan 2024 | 62.500 | 62.500 | 61.600 | 62.000 | 60.088 | 959,025 |
| 26 Jan 2024 | 62.600 | 63.450 | 61.550 | 62.600 | 60.669 | 906,824 |
| 25 Jan 2024 | 62.100 | 63.150 | 61.550 | 61.800 | 59.894 | 1,835,714 |
| 24 Jan 2024 | 60.550 | 62.700 | 60.500 | 62.100 | 60.185 | 1,299,595 |
| 23 Jan 2024 | 61.000 | 61.750 | 60.500 | 60.750 | 58.876 | 1,182,701 |
| 22 Jan 2024 | 61.500 | 62.000 | 60.250 | 61.050 | 59.167 | 1,507,886 |
| 19 Jan 2024 | 61.950 | 63.650 | 61.750 | 62.250 | 60.330 | 891,334 |
| 18 Jan 2024 | 61.000 | 62.150 | 60.700 | 61.800 | 59.894 | 1,270,659 |
| 17 Jan 2024 | 63.500 | 63.500 | 61.300 | 61.900 | 59.991 | 1,399,551 |
| 16 Jan 2024 | 63.450 | 64.650 | 63.050 | 63.500 | 61.542 | 693,835 |
| 15 Jan 2024 | 63.350 | 63.350 | 63.350 | 63.350 | 61.396 | - |
| 12 Jan 2024 | 63.950 | 64.100 | 62.950 | 63.650 | 61.687 | 852,425 |
| 11 Jan 2024 | 64.100 | 64.650 | 63.200 | 63.950 | 61.978 | 1,661,287 |
| 10 Jan 2024 | 65.900 | 65.900 | 63.850 | 64.450 | 62.462 | 1,340,896 |
| 09 Jan 2024 | 64.900 | 66.000 | 64.450 | 65.650 | 63.625 | 767,114 |
| 08 Jan 2024 | 65.600 | 66.000 | 64.550 | 64.950 | 62.947 | 893,686 |
| 05 Jan 2024 | 65.400 | 65.950 | 64.850 | 65.500 | 63.480 | 652,512 |
| 04 Jan 2024 | 65.000 | 65.400 | 63.800 | 65.400 | 63.383 | 825,551 |
| 03 Jan 2024 | 65.400 | 65.750 | 64.900 | 65.350 | 63.335 | 589,410 |
| 02 Jan 2024 | 66.550 | 66.700 | 65.150 | 65.350 | 63.335 | 528,105 |
| 29 Dec 2023 | 65.250 | 66.200 | 64.950 | 66.100 | 64.061 | 1,105,584 |
| 28 Dec 2023 | 65.300 | 66.600 | 65.150 | 65.350 | 63.335 | 940,705 |
| 27 Dec 2023 | 64.200 | 66.000 | 64.200 | 65.550 | 63.528 | 1,288,412 |
| 22 Dec 2023 | 62.050 | 64.750 | 62.050 | 63.750 | 61.784 | 1,565,101 |
| 21 Dec 2023 | 62.000 | 63.000 | 61.500 | 62.350 | 60.427 | 1,116,496 |
| 20 Dec 2023 | 63.000 | 63.800 | 61.550 | 62.000 | 60.088 | 1,606,625 |
| 19 Dec 2023 | 61.250 | 63.650 | 61.250 | 62.650 | 60.718 | 1,768,839 |
| 18 Dec 2023 | 61.050 | 61.950 | 60.450 | 61.650 | 59.749 | 920,885 |
| 15 Dec 2023 | 60.000 | 62.000 | 60.000 | 61.700 | 59.797 | 2,485,918 |
| 14 Dec 2023 | 59.150 | 60.650 | 59.000 | 60.000 | 58.150 | 1,380,810 |
| 13 Dec 2023 | 59.150 | 59.400 | 58.350 | 58.700 | 56.890 | 1,266,411 |
| 12 Dec 2023 | 58.850 | 59.150 | 58.050 | 58.900 | 57.084 | 1,086,748 |
| 11 Dec 2023 | 57.700 | 58.950 | 57.250 | 58.550 | 56.744 | 1,078,538 |
| 08 Dec 2023 | 58.350 | 59.500 | 57.350 | 57.750 | 55.969 | 1,215,392 |
| 07 Dec 2023 | 59.300 | 59.300 | 57.500 | 58.050 | 56.260 | 1,657,808 |
| 06 Dec 2023 | 55.150 | 59.750 | 55.000 | 59.700 | 57.859 | 5,088,554 |
| 05 Dec 2023 | 50.500 | 51.350 | 50.200 | 50.950 | 49.379 | 833,179 |
| 04 Dec 2023 | 51.800 | 52.000 | 50.550 | 50.600 | 49.039 | 1,155,127 |
| 01 Dec 2023 | 50.000 | 52.100 | 50.000 | 51.850 | 50.251 | 749,066 |
| 30 Nov 2023 | 50.650 | 51.150 | 49.850 | 50.700 | 49.136 | 2,253,428 |
| 29 Nov 2023 | 52.500 | 52.650 | 50.600 | 51.000 | 49.427 | 946,569 |
| 28 Nov 2023 | 52.850 | 52.850 | 51.300 | 52.150 | 50.542 | 897,864 |
| 27 Nov 2023 | 53.250 | 53.250 | 52.450 | 52.500 | 50.881 | 582,587 |
| 24 Nov 2023 | 52.450 | 53.000 | 52.250 | 52.950 | 51.317 | 540,258 |
| 23 Nov 2023 | 53.100 | 53.450 | 51.850 | 52.450 | 50.832 | 567,900 |
| 22 Nov 2023 | 51.200 | 53.250 | 51.100 | 53.050 | 51.414 | 947,736 |
| *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.