Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,805.58 -2,274.56 (-3.61%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Swire Pacific Limited (0087.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 10.500 | 10.800 | 10.500 | 10.780 | 10.780 | 2,193,460 |
| 09 May 2024 | 10.520 | 10.540 | 10.320 | 10.500 | 10.500 | 1,402,500 |
| 08 May 2024 | 10.640 | 10.640 | 10.380 | 10.380 | 10.380 | 1,855,666 |
| 07 May 2024 | 10.800 | 11.000 | 10.600 | 10.720 | 10.720 | 4,263,500 |
| 06 May 2024 | 10.900 | 11.000 | 10.720 | 10.960 | 10.960 | 1,992,590 |
| 03 May 2024 | 10.620 | 10.880 | 10.580 | 10.880 | 10.880 | 1,037,044 |
| 02 May 2024 | 10.660 | 10.660 | 10.480 | 10.640 | 10.640 | 1,069,500 |
| 30 Apr 2024 | 10.560 | 10.760 | 10.500 | 10.660 | 10.660 | 1,435,000 |
| 29 Apr 2024 | 10.400 | 10.640 | 10.360 | 10.520 | 10.520 | 875,000 |
| 26 Apr 2024 | 10.280 | 10.440 | 10.080 | 10.320 | 10.320 | 1,614,960 |
| 25 Apr 2024 | 10.100 | 10.280 | 10.100 | 10.240 | 10.240 | 880,000 |
| 24 Apr 2024 | 9.920 | 10.160 | 9.890 | 10.100 | 10.100 | 1,105,050 |
| 23 Apr 2024 | 9.880 | 9.930 | 9.850 | 9.850 | 9.850 | 317,519 |
| 22 Apr 2024 | 9.860 | 9.930 | 9.790 | 9.790 | 9.790 | 725,000 |
| 19 Apr 2024 | 9.760 | 9.810 | 9.700 | 9.700 | 9.700 | 667,500 |
| 18 Apr 2024 | 9.830 | 9.870 | 9.710 | 9.780 | 9.780 | 880,000 |
| 17 Apr 2024 | 9.850 | 9.870 | 9.750 | 9.790 | 9.790 | 580,000 |
| 16 Apr 2024 | 9.790 | 9.840 | 9.730 | 9.820 | 9.820 | 1,000,400 |
| 15 Apr 2024 | 9.740 | 9.850 | 9.600 | 9.790 | 9.790 | 1,047,202 |
| 12 Apr 2024 | 9.750 | 9.760 | 9.670 | 9.670 | 9.670 | 1,819,664 |
| 11 Apr 2024 | 9.900 | 9.900 | 9.710 | 9.760 | 9.760 | 1,437,500 |
| 10 Apr 2024 | 9.960 | 10.080 | 9.800 | 9.940 | 9.940 | 1,220,000 |
| 10 Apr 2024 | 0.4 Dividend | |||||
| 09 Apr 2024 | 10.140 | 10.340 | 10.140 | 10.340 | 9.940 | 1,167,658 |
| 08 Apr 2024 | 10.180 | 10.320 | 10.080 | 10.140 | 9.748 | 1,305,000 |
| 05 Apr 2024 | 10.180 | 10.260 | 10.020 | 10.180 | 9.786 | 572,596 |
| 03 Apr 2024 | 10.360 | 10.360 | 10.020 | 10.120 | 9.729 | 1,094,990 |
| 02 Apr 2024 | 10.220 | 10.600 | 10.180 | 10.200 | 9.805 | 1,941,134 |
| 28 Mar 2024 | 10.240 | 10.300 | 10.100 | 10.200 | 9.805 | 801,000 |
| 27 Mar 2024 | 10.160 | 10.340 | 10.100 | 10.180 | 9.786 | 760,028 |
| 26 Mar 2024 | 10.300 | 10.360 | 10.080 | 10.120 | 9.729 | 628,100 |
| 25 Mar 2024 | 10.140 | 10.320 | 10.060 | 10.200 | 9.805 | 715,000 |
| 22 Mar 2024 | 10.240 | 10.240 | 9.970 | 10.000 | 9.613 | 1,150,007 |
| 21 Mar 2024 | 10.300 | 10.360 | 10.140 | 10.200 | 9.805 | 1,439,278 |
| 20 Mar 2024 | 10.160 | 10.200 | 10.020 | 10.060 | 9.671 | 681,000 |
| 19 Mar 2024 | 10.160 | 10.400 | 10.040 | 10.160 | 9.767 | 1,155,910 |
| 18 Mar 2024 | 10.300 | 10.300 | 10.080 | 10.180 | 9.786 | 1,439,917 |
| 15 Mar 2024 | 10.580 | 10.620 | 10.320 | 10.380 | 9.978 | 3,455,368 |
| 14 Mar 2024 | 10.500 | 10.600 | 10.400 | 10.500 | 10.094 | 1,554,116 |
| 13 Mar 2024 | 10.000 | 10.480 | 10.000 | 10.460 | 10.055 | 1,692,688 |
| 12 Mar 2024 | 9.990 | 10.100 | 9.950 | 10.100 | 9.709 | 762,500 |
| 11 Mar 2024 | 9.960 | 10.080 | 9.930 | 9.930 | 9.546 | 609,498 |
| 08 Mar 2024 | 9.700 | 9.980 | 9.660 | 9.960 | 9.575 | 1,340,000 |
| 07 Mar 2024 | 9.760 | 9.880 | 9.730 | 9.850 | 9.469 | 1,250,421 |
| 06 Mar 2024 | 9.760 | 9.860 | 9.550 | 9.760 | 9.382 | 1,367,500 |
| 05 Mar 2024 | 9.810 | 9.810 | 9.610 | 9.690 | 9.315 | 1,468,085 |
| 04 Mar 2024 | 10.000 | 10.000 | 9.740 | 9.790 | 9.411 | 967,500 |
| 01 Mar 2024 | 10.300 | 10.300 | 9.900 | 9.980 | 9.594 | 2,179,910 |
| 29 Feb 2024 | 10.080 | 10.360 | 10.080 | 10.200 | 9.805 | 2,467,500 |
| 28 Feb 2024 | 9.840 | 10.120 | 9.700 | 10.060 | 9.671 | 2,654,106 |
| 27 Feb 2024 | 9.880 | 9.880 | 9.750 | 9.790 | 9.411 | 1,662,500 |
| 26 Feb 2024 | 9.780 | 9.810 | 9.700 | 9.790 | 9.411 | 1,063,176 |
| 23 Feb 2024 | 9.730 | 9.750 | 9.610 | 9.690 | 9.315 | 1,252,906 |
| 22 Feb 2024 | 9.650 | 9.750 | 9.580 | 9.750 | 9.373 | 557,043 |
| 21 Feb 2024 | 9.570 | 9.760 | 9.540 | 9.610 | 9.238 | 784,537 |
| 20 Feb 2024 | 9.500 | 9.600 | 9.400 | 9.560 | 9.190 | 1,558,970 |
| 19 Feb 2024 | 9.580 | 9.630 | 9.420 | 9.490 | 9.123 | 869,461 |
| 16 Feb 2024 | 9.360 | 9.630 | 9.320 | 9.590 | 9.219 | 1,107,500 |
| 15 Feb 2024 | 9.390 | 9.390 | 9.240 | 9.270 | 8.911 | 370,000 |
| 14 Feb 2024 | 9.590 | 9.590 | 9.280 | 9.390 | 9.027 | 595,098 |
| 09 Feb 2024 | 9.360 | 9.460 | 9.250 | 9.460 | 9.094 | 105,000 |
| 08 Feb 2024 | 9.400 | 9.540 | 9.400 | 9.480 | 9.113 | 535,000 |
| 07 Feb 2024 | 9.300 | 9.440 | 9.300 | 9.420 | 9.056 | 887,196 |
| 06 Feb 2024 | 9.220 | 9.340 | 9.170 | 9.290 | 8.931 | 691,854 |
| 05 Feb 2024 | 9.200 | 9.210 | 9.120 | 9.200 | 8.844 | 403,124 |
| 02 Feb 2024 | 9.320 | 9.450 | 9.170 | 9.180 | 8.825 | 665,283 |
| 01 Feb 2024 | 9.380 | 9.380 | 9.140 | 9.230 | 8.873 | 830,000 |
| 31 Jan 2024 | 9.200 | 9.240 | 9.120 | 9.210 | 8.854 | 684,446 |
| 30 Jan 2024 | 9.540 | 9.540 | 9.180 | 9.180 | 8.825 | 1,135,000 |
| 29 Jan 2024 | 9.520 | 9.600 | 9.500 | 9.520 | 9.152 | 500,616 |
| 26 Jan 2024 | 9.420 | 9.700 | 9.390 | 9.610 | 9.238 | 1,347,500 |
| 25 Jan 2024 | 9.440 | 9.500 | 9.350 | 9.420 | 9.056 | 655,864 |
| 24 Jan 2024 | 9.150 | 9.440 | 9.150 | 9.350 | 8.988 | 802,500 |
| 23 Jan 2024 | 9.200 | 9.300 | 9.110 | 9.150 | 8.796 | 571,565 |
| 22 Jan 2024 | 9.310 | 9.310 | 9.050 | 9.150 | 8.796 | 1,070,614 |
| 19 Jan 2024 | 9.410 | 9.550 | 9.370 | 9.430 | 9.065 | 947,500 |
| 18 Jan 2024 | 9.260 | 9.510 | 9.260 | 9.410 | 9.046 | 737,764 |
| 17 Jan 2024 | 9.540 | 9.540 | 9.260 | 9.350 | 8.988 | 1,440,000 |
| 16 Jan 2024 | 9.650 | 9.750 | 9.600 | 9.630 | 9.257 | 582,500 |
| 15 Jan 2024 | 9.500 | 9.660 | 9.420 | 9.630 | 9.257 | 590,433 |
| 12 Jan 2024 | 9.750 | 9.750 | 9.510 | 9.540 | 9.171 | 953,100 |
| 11 Jan 2024 | 9.800 | 9.830 | 9.640 | 9.680 | 9.306 | 1,275,000 |
| 10 Jan 2024 | 10.000 | 10.040 | 9.810 | 9.830 | 9.450 | 437,500 |
| 09 Jan 2024 | 10.100 | 10.100 | 9.980 | 10.000 | 9.613 | 1,050,000 |
| 08 Jan 2024 | 10.060 | 10.080 | 9.910 | 9.940 | 9.555 | 531,091 |
| 05 Jan 2024 | 10.100 | 10.180 | 10.000 | 10.180 | 9.786 | 697,500 |
| 04 Jan 2024 | 10.040 | 10.140 | 10.000 | 10.140 | 9.748 | 555,237 |
| 03 Jan 2024 | 10.160 | 10.220 | 10.060 | 10.140 | 9.748 | 1,230,995 |
| 02 Jan 2024 | 10.300 | 10.360 | 10.120 | 10.160 | 9.767 | 552,500 |
| 29 Dec 2023 | 10.400 | 10.400 | 10.140 | 10.220 | 9.825 | 2,150,000 |
| 28 Dec 2023 | 10.320 | 10.440 | 10.300 | 10.340 | 9.940 | 808,120 |
| 27 Dec 2023 | 10.040 | 10.340 | 9.990 | 10.320 | 9.921 | 1,070,000 |
| 22 Dec 2023 | 9.810 | 10.120 | 9.810 | 9.990 | 9.604 | 1,981,500 |
| 21 Dec 2023 | 9.760 | 9.890 | 9.760 | 9.890 | 9.507 | 775,960 |
| 20 Dec 2023 | 9.820 | 9.940 | 9.800 | 9.850 | 9.469 | 648,725 |
| 19 Dec 2023 | 9.750 | 9.920 | 9.710 | 9.850 | 9.469 | 1,225,000 |
| 18 Dec 2023 | 9.770 | 9.790 | 9.600 | 9.750 | 9.373 | 865,000 |
| 15 Dec 2023 | 9.530 | 9.790 | 9.530 | 9.790 | 9.411 | 2,007,500 |
| 14 Dec 2023 | 9.350 | 9.570 | 9.350 | 9.510 | 9.142 | 1,131,500 |
| 13 Dec 2023 | 9.250 | 9.370 | 9.250 | 9.350 | 8.988 | 900,000 |
| *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.