Swire Pacific A (0019.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 96.65 | 102.50 | 96.00 | 98.95 | +2.38% | 1,814,880 |
| 2026-08-06 | 94.85 | 97.20 | 92.45 | 96.65 | +0.31% | 1,368,983 |
| 2026-08-05 | 97.20 | 98.60 | 94.95 | 96.35 | -1.58% | 906,299 |
| 2026-08-04 | 97.95 | 98.35 | 97.00 | 97.90 | -0.05% | 928,868 |
| 2026-08-03 | 99.50 | 99.80 | 96.00 | 97.95 | -1.56% | 1,367,783 |
| 2026-07-31 | 96.05 | 99.50 | 96.00 | 99.50 | +0.40% | 1,738,338 |
| 2026-07-30 | 97.25 | 100.00 | 97.25 | 99.10 | +0.61% | 921,020 |
| 2026-07-29 | 97.75 | 99.80 | 96.15 | 98.50 | +1.60% | 1,197,863 |
| 2026-07-28 | 92.20 | 97.35 | 92.20 | 96.95 | +2.38% | 1,047,567 |
| 2026-07-27 | 94.35 | 94.70 | 93.30 | 94.70 | +0.37% | 691,485 |
| 2026-07-24 | 93.25 | 95.20 | 90.70 | 94.35 | +1.18% | 1,144,571 |
| 2026-07-23 | 88.00 | 93.55 | 88.00 | 93.25 | +4.02% | 1,285,531 |
| 2026-07-22 | 87.15 | 90.55 | 87.15 | 89.65 | +1.47% | 1,198,668 |
| 2026-07-21 | 88.75 | 88.75 | 86.45 | 88.35 | +0.86% | 943,376 |
| 2026-07-20 | 87.00 | 88.35 | 86.45 | 87.60 | +0.23% | 545,100 |
| 2026-07-17 | 86.35 | 88.45 | 85.75 | 87.40 | +0.29% | 707,694 |
| 2026-07-16 | 88.90 | 88.90 | 86.20 | 87.15 | -0.57% | 877,730 |
| 2026-07-15 | 87.00 | 88.75 | 87.00 | 87.65 | +0.75% | 540,038 |
| 2026-07-14 | 87.65 | 87.65 | 86.05 | 87.00 | -0.29% | 833,209 |
| 2026-07-13 | 87.60 | 89.10 | 86.55 | 87.25 | -0.40% | 979,467 |
| 2026-07-10 | 83.55 | 87.70 | 83.20 | 87.60 | +5.73% | 1,731,878 |
| 2026-07-09 | 83.70 | 83.95 | 82.25 | 82.85 | -1.07% | 741,461 |
| 2026-07-08 | 81.50 | 83.95 | 81.50 | 83.75 | +1.64% | 881,480 |
| 2026-07-07 | 84.00 | 84.00 | 81.40 | 82.40 | -0.96% | 651,325 |
| 2026-07-06 | 81.65 | 83.80 | 81.65 | 83.20 | +0.73% | 535,079 |
| 2026-07-03 | 81.10 | 82.80 | 81.10 | 82.60 | +1.85% | 471,215 |
| 2026-07-02 | 81.70 | 81.70 | 79.85 | 81.10 | -0.73% | 906,912 |
| 2026-06-30 | 83.00 | 84.70 | 80.60 | 81.70 | -2.16% | 1,466,092 |
| 2026-06-29 | 83.00 | 83.65 | 81.05 | 83.50 | +0.66% | 870,895 |
| 2026-06-26 | 82.10 | 84.35 | 81.75 | 82.95 | -0.78% | 985,247 |
| 2026-06-25 | 81.45 | 84.45 | 80.70 | 83.60 | +2.64% | 1,418,137 |
| 2026-06-24 | 80.65 | 82.30 | 80.10 | 81.45 | +0.99% | 1,065,429 |
| 2026-06-23 | 81.65 | 82.85 | 79.65 | 80.65 | -0.98% | 1,311,614 |
| 2026-06-22 | 83.30 | 83.80 | 81.00 | 81.45 | -1.93% | 1,207,561 |
| 2026-06-18 | 81.50 | 83.25 | 81.50 | 83.05 | +0.61% | 2,052,944 |
| 2026-06-17 | 85.00 | 85.00 | 82.05 | 82.55 | -2.37% | 882,158 |
| 2026-06-16 | 83.85 | 84.80 | 83.20 | 84.55 | +1.20% | 756,975 |
| 2026-06-15 | 83.90 | 84.50 | 83.05 | 83.55 | +0.72% | 616,329 |
| 2026-06-12 | 82.50 | 84.10 | 82.50 | 82.95 | +1.16% | 954,156 |
| 2026-06-11 | 81.45 | 82.65 | 80.45 | 82.00 | +0.43% | 948,694 |
| 2026-06-10 | 82.00 | 82.10 | 79.70 | 81.65 | -0.49% | 787,450 |
| 2026-06-09 | 82.50 | 83.35 | 81.65 | 82.05 | -1.68% | 846,297 |
| 2026-06-08 | 83.30 | 83.45 | 81.05 | 83.45 | +0.18% | 643,654 |
| 2026-06-05 | 83.90 | 85.65 | 82.50 | 83.30 | -1.77% | 936,411 |
| 2026-06-04 | 83.95 | 85.20 | 82.75 | 84.80 | -0.24% | 686,516 |
| 2026-06-03 | 84.55 | 85.15 | 83.60 | 85.00 | +1.31% | 1,140,208 |
| 2026-06-02 | 83.15 | 84.00 | 81.95 | 83.90 | +0.90% | 1,093,521 |
| 2026-06-01 | 81.60 | 83.35 | 80.30 | 83.15 | +1.90% | 863,035 |
| 2026-05-29 | 82.05 | 82.10 | 80.90 | 81.60 | -0.85% | 3,697,661 |
| 2026-05-28 | 81.60 | 82.40 | 80.80 | 82.30 | +0.12% | 1,175,585 |
| 2026-05-27 | 83.25 | 83.50 | 82.00 | 82.20 | -1.26% | 766,517 |
| 2026-05-26 | 84.75 | 84.75 | 83.00 | 83.25 | -1.77% | 749,224 |
| 2026-05-22 | 86.75 | 86.75 | 84.40 | 84.75 | -0.59% | 670,161 |
| 2026-05-21 | 85.60 | 86.50 | 84.85 | 85.25 | -0.41% | 744,260 |
| 2026-05-20 | 85.00 | 85.65 | 84.10 | 85.60 | -0.06% | 932,950 |
| 2026-05-19 | 86.90 | 86.90 | 85.20 | 85.65 | -0.87% | 509,381 |
| 2026-05-18 | 87.00 | 87.00 | 85.10 | 86.40 | -0.69% | 656,921 |
| 2026-05-15 | 87.30 | 88.55 | 86.20 | 87.00 | -1.25% | 785,896 |
| 2026-05-14 | 88.20 | 88.70 | 86.85 | 88.10 | +1.44% | 1,065,022 |
| 2026-05-13 | 88.55 | 89.55 | 86.30 | 86.85 | -2.74% | 931,679 |
| 2026-05-12 | 90.45 | 90.45 | 88.85 | 89.30 | -1.11% | 461,878 |
| 2026-05-11 | 89.25 | 91.50 | 89.25 | 90.30 | -0.93% | 1,028,699 |
| 2026-05-08 | 91.40 | 91.55 | 89.00 | 91.15 | +0.05% | 1,113,805 |
| 2026-05-07 | 88.80 | 91.50 | 88.00 | 91.10 | +3.52% | 1,221,372 |
| 2026-05-06 | 85.65 | 88.00 | 85.45 | 88.00 | +2.74% | 1,007,369 |
| 2026-05-05 | 86.00 | 86.00 | 84.45 | 85.65 | -0.93% | 783,417 |
| 2026-05-04 | 83.75 | 86.70 | 83.75 | 86.45 | +1.95% | 827,356 |
| 2026-04-30 | 85.50 | 85.50 | 83.80 | 84.80 | +0.12% | 1,347,684 |
| 2026-04-29 | 84.95 | 85.25 | 83.60 | 84.70 | -0.29% | 879,207 |
| 2026-04-28 | 84.20 | 85.00 | 83.55 | 84.95 | +0.89% | 781,687 |
| 2026-04-27 | 84.05 | 84.60 | 83.35 | 84.20 | -0.47% | 504,125 |
| 2026-04-24 | 84.45 | 85.25 | 83.30 | 84.60 | +0.00% | 1,127,367 |
| 2026-04-23 | 84.60 | 85.70 | 83.70 | 84.60 | -0.47% | 1,175,903 |
| 2026-04-22 | 85.25 | 86.65 | 84.60 | 85.00 | -1.56% | 828,388 |
| 2026-04-21 | 85.05 | 86.65 | 84.95 | 86.35 | +2.07% | 621,478 |
| 2026-04-20 | 84.90 | 84.90 | 83.05 | 84.60 | -0.12% | 430,056 |
| 2026-04-17 | 84.75 | 86.45 | 83.55 | 84.70 | -1.51% | 1,020,178 |
| 2026-04-16 | 85.75 | 87.75 | 85.00 | 86.00 | +0.29% | 1,225,701 |
| 2026-04-15 | 87.15 | 87.30 | 85.45 | 85.75 | -0.87% | 1,137,585 |
| 2026-04-14 | 87.20 | 87.20 | 85.25 | 86.50 | +0.17% | 630,157 |
| 2026-04-13 | 87.20 | 87.30 | 85.55 | 86.35 | -2.10% | 1,135,043 |
| 2026-04-10 | 87.25 | 88.80 | 87.25 | 88.20 | +0.40% | 1,513,462 |
| 2026-04-09 | 85.95 | 88.00 | 85.25 | 87.85 | +2.33% | 1,615,498 |
| 2026-04-08 | 87.50 | 88.05 | 85.45 | 85.85 | -1.89% | 1,682,257 |
| 2026-04-02 | 86.80 | 87.50 | 86.25 | 87.50 | +0.52% | 1,477,417 |
| 2026-04-01 | 87.50 | 87.80 | 86.00 | 87.05 | +1.99% | 1,569,590 |
| 2026-03-31 | 85.30 | 86.05 | 84.50 | 85.35 | +0.06% | 1,018,413 |
| 2026-03-30 | 84.70 | 85.55 | 83.90 | 85.30 | -0.47% | 840,609 |
| 2026-03-27 | 85.85 | 86.55 | 84.95 | 85.70 | -0.17% | 1,391,083 |
| 2026-03-26 | 85.05 | 88.30 | 85.05 | 85.85 | -1.27% | 1,566,415 |
| 2026-03-25 | 86.80 | 87.80 | 86.15 | 86.95 | +0.87% | 1,962,832 |
| 2026-03-24 | 85.15 | 86.75 | 84.90 | 86.20 | +1.29% | 1,239,715 |
| 2026-03-23 | 87.30 | 87.30 | 84.35 | 85.10 | -3.84% | 2,072,035 |
| 2026-03-20 | 89.45 | 89.80 | 87.20 | 88.50 | -0.11% | 2,458,257 |
| 2026-03-19 | 89.00 | 89.50 | 87.00 | 88.60 | -0.17% | 1,405,496 |
| 2026-03-18 | 87.70 | 88.90 | 87.15 | 88.75 | +1.20% | 1,847,427 |
| 2026-03-17 | 86.80 | 87.90 | 86.00 | 87.70 | +1.86% | 2,319,150 |
| 2026-03-16 | 85.50 | 86.65 | 84.00 | 86.10 | +0.94% | 1,667,956 |
| 2026-03-13 | 86.15 | 88.30 | 82.80 | 85.30 | +3.08% | 3,643,867 |
| 2026-03-12 | 81.50 | 82.75 | 78.65 | 82.75 | +1.85% | 2,104,906 |
| 2026-03-11 | 80.30 | 81.40 | 79.60 | 81.25 | +0.62% | 1,157,416 |
| 2026-03-10 | 79.70 | 80.75 | 79.30 | 80.75 | +1.76% | 1,141,227 |
| 2026-03-09 | 80.00 | 80.15 | 78.05 | 79.35 | -2.46% | 1,447,860 |
| 2026-03-06 | 81.85 | 82.20 | 80.40 | 81.35 | -0.61% | 1,574,973 |
| 2026-03-05 | 81.90 | 82.75 | 80.70 | 81.85 | +2.96% | 1,310,082 |
| 2026-03-04 | 80.80 | 82.00 | 79.15 | 79.50 | -2.63% | 1,525,397 |
| 2026-03-03 | 84.40 | 84.45 | 81.25 | 81.65 | -0.67% | 1,164,603 |
| 2026-03-02 | 83.00 | 84.40 | 81.55 | 82.20 | -2.32% | 1,640,198 |
| 2026-02-27 | 82.30 | 84.95 | 81.00 | 84.15 | +3.00% | 2,197,361 |
| 2026-02-26 | 83.35 | 83.50 | 81.45 | 81.70 | -1.33% | 1,285,980 |
| 2026-02-25 | 82.50 | 83.40 | 81.80 | 82.80 | +0.98% | 915,641 |
| 2026-02-24 | 81.20 | 82.80 | 81.10 | 82.00 | +0.43% | 918,671 |
| 2026-02-23 | 80.90 | 81.65 | 80.05 | 81.65 | +1.43% | 656,702 |
| 2026-02-20 | 79.80 | 81.50 | 79.10 | 80.50 | +1.00% | 1,442,698 |
| 2026-02-16 | 80.00 | 80.80 | 79.25 | 79.70 | -0.37% | 664,215 |
| 2026-02-13 | 80.10 | 80.10 | 79.50 | 80.00 | -1.17% | 1,021,726 |
| 2026-02-12 | 82.60 | 82.65 | 79.85 | 80.95 | -2.41% | 1,599,001 |
| 2026-02-11 | 79.90 | 82.95 | 79.70 | 82.95 | +3.95% | 1,388,799 |
| 2026-02-10 | 79.25 | 79.80 | 78.70 | 79.80 | +0.44% | 1,304,517 |
| 2026-02-09 | 78.70 | 79.55 | 78.00 | 79.45 | +1.21% | 1,233,426 |
| 2026-02-06 | 77.95 | 78.70 | 77.35 | 78.50 | +0.38% | 813,226 |
| 2026-02-05 | 77.80 | 78.50 | 77.05 | 78.20 | -0.26% | 1,153,334 |
| 2026-02-04 | 77.80 | 78.90 | 76.95 | 78.40 | +1.10% | 1,693,066 |
| 2026-02-03 | 74.80 | 77.60 | 74.80 | 77.55 | +3.95% | 1,822,298 |
| 2026-02-02 | 75.50 | 76.40 | 74.00 | 74.60 | -1.06% | 1,606,096 |
| 2026-01-30 | 76.40 | 76.75 | 75.30 | 75.40 | -1.11% | 1,468,292 |
| 2026-01-29 | 75.25 | 76.30 | 74.80 | 76.25 | +1.33% | 1,199,079 |
| 2026-01-28 | 75.80 | 75.95 | 74.90 | 75.25 | -0.13% | 964,617 |
| 2026-01-27 | 73.95 | 75.40 | 72.05 | 75.35 | +1.41% | 1,568,027 |
| 2026-01-26 | 74.50 | 75.75 | 74.20 | 74.30 | -0.27% | 865,351 |
| 2026-01-23 | 75.20 | 76.20 | 74.10 | 74.50 | +0.74% | 1,734,033 |
| 2026-01-22 | 73.65 | 75.35 | 73.55 | 73.95 | +0.41% | 1,564,543 |
| 2026-01-21 | 73.00 | 73.80 | 72.55 | 73.65 | +0.89% | 1,967,851 |
| 2026-01-20 | 71.90 | 73.00 | 71.90 | 73.00 | +1.46% | 1,503,812 |
| 2026-01-19 | 72.20 | 72.20 | 71.20 | 71.95 | -0.69% | 1,612,100 |
| 2026-01-16 | 72.00 | 72.50 | 71.40 | 72.45 | +0.07% | 1,870,215 |
| 2026-01-15 | 69.10 | 72.75 | 69.10 | 72.40 | +4.70% | 4,694,710 |
| 2026-01-14 | 68.50 | 69.15 | 67.80 | 69.15 | +2.60% | 2,534,783 |
| 2026-01-13 | 67.35 | 67.95 | 66.85 | 67.40 | +0.75% | 1,932,787 |
| 2026-01-12 | 66.20 | 67.15 | 66.10 | 66.90 | +0.98% | 1,818,717 |
| 2026-01-09 | 66.05 | 66.45 | 65.25 | 66.25 | +0.23% | 2,168,934 |
| 2026-01-08 | 65.00 | 66.10 | 64.85 | 66.10 | +2.16% | 2,148,000 |
| 2026-01-07 | 64.80 | 65.45 | 64.15 | 64.70 | -0.15% | 1,410,733 |
| 2026-01-06 | 63.10 | 64.85 | 63.10 | 64.80 | +1.97% | 1,705,692 |
| 2026-01-05 | 63.70 | 63.95 | 62.90 | 63.55 | -0.24% | 1,161,786 |
| 2026-01-02 | 63.55 | 63.75 | 62.75 | 63.70 | +1.59% | 1,030,059 |
| 2025-12-31 | 63.40 | 63.40 | 62.50 | 62.70 | -0.40% | 953,854 |
| 2025-12-30 | 63.30 | 63.45 | 62.80 | 62.95 | -0.71% | 1,005,146 |
| 2025-12-29 | 64.35 | 64.40 | 63.10 | 63.40 | -1.63% | 1,432,291 |
| 2025-12-24 | 64.95 | 64.95 | 64.00 | 64.45 | -0.23% | 660,581 |
| 2025-12-23 | 64.40 | 64.60 | 63.75 | 64.60 | +1.41% | 1,276,892 |
| 2025-12-22 | 64.80 | 64.80 | 63.45 | 63.70 | -1.24% | 1,071,218 |
| 2025-12-19 | 64.30 | 64.50 | 63.70 | 64.50 | +1.42% | 2,125,971 |
| 2025-12-18 | 64.05 | 64.30 | 63.45 | 63.60 | -0.55% | 1,335,039 |
| 2025-12-17 | 64.50 | 64.50 | 63.55 | 63.95 | -0.31% | 974,541 |
| 2025-12-16 | 65.20 | 65.30 | 64.00 | 64.15 | -1.38% | 1,008,195 |
| 2025-12-15 | 65.25 | 65.40 | 64.55 | 65.05 | -0.99% | 947,905 |
| 2025-12-12 | 64.95 | 65.75 | 64.75 | 65.70 | +1.86% | 1,607,221 |
| 2025-12-11 | 64.60 | 65.10 | 64.05 | 64.50 | +0.00% | 1,629,037 |
| 2025-12-10 | 64.35 | 64.50 | 63.80 | 64.50 | +0.16% | 1,527,280 |
| 2025-12-09 | 65.80 | 66.50 | 64.10 | 64.40 | -1.75% | 2,289,403 |
| 2025-12-08 | 66.30 | 66.80 | 65.30 | 65.55 | -1.13% | 1,103,649 |
| 2025-12-05 | 66.95 | 66.95 | 65.60 | 66.30 | -0.82% | 893,367 |
| 2025-12-04 | 67.50 | 67.50 | 66.30 | 66.85 | -1.04% | 1,488,436 |
| 2025-12-03 | 67.55 | 67.75 | 67.05 | 67.55 | -0.07% | 1,039,045 |
| 2025-12-02 | 67.50 | 67.85 | 66.85 | 67.60 | +0.45% | 1,411,110 |
| 2025-12-01 | 67.30 | 68.30 | 67.05 | 67.30 | +0.82% | 1,039,993 |
| 2025-11-28 | 67.80 | 67.80 | 66.70 | 66.75 | -1.48% | 1,058,972 |
| 2025-11-27 | 67.35 | 68.00 | 67.30 | 67.75 | +0.37% | 1,006,194 |
| 2025-11-26 | 67.85 | 68.15 | 67.35 | 67.50 | -0.07% | 503,204 |
| 2025-11-25 | 67.05 | 68.40 | 66.80 | 67.55 | +0.37% | 694,562 |
| 2025-11-24 | 67.90 | 67.90 | 66.55 | 67.30 | +0.45% | 1,889,164 |
| 2025-11-21 | 68.70 | 68.70 | 66.75 | 67.00 | -2.55% | 859,025 |
| 2025-11-20 | 67.85 | 68.80 | 67.85 | 68.75 | +1.55% | 890,792 |
| 2025-11-19 | 68.40 | 68.40 | 67.00 | 67.70 | -0.59% | 986,973 |
| 2025-11-18 | 69.25 | 69.40 | 67.80 | 68.10 | -2.08% | 1,195,002 |
| 2025-11-17 | 70.50 | 70.50 | 69.15 | 69.55 | -1.35% | 936,474 |
| 2025-11-14 | 71.00 | 71.00 | 70.20 | 70.50 | -0.70% | 1,546,837 |
| 2025-11-13 | 70.75 | 71.00 | 70.00 | 71.00 | +1.43% | 1,940,943 |
| 2025-11-12 | 68.90 | 70.30 | 68.80 | 70.00 | +2.04% | 2,639,787 |
| 2025-11-11 | 68.10 | 68.90 | 67.60 | 68.60 | +0.81% | 1,288,795 |
| 2025-11-10 | 67.40 | 68.40 | 66.90 | 68.05 | +2.02% | 2,040,201 |
| 2025-11-07 | 65.90 | 66.70 | 65.70 | 66.70 | +1.14% | 1,051,953 |
| 2025-11-06 | 64.90 | 65.95 | 64.65 | 65.95 | +1.62% | 903,736 |
| 2025-11-05 | 65.15 | 65.15 | 64.30 | 64.90 | -0.61% | 765,477 |
| 2025-11-04 | 64.80 | 65.40 | 64.60 | 65.30 | +0.77% | 896,585 |
| 2025-11-03 | 64.05 | 64.85 | 64.05 | 64.80 | +0.93% | 451,750 |
| 2025-10-31 | 64.00 | 64.95 | 63.95 | 64.20 | +0.31% | 815,476 |
| 2025-10-30 | 65.00 | 65.05 | 63.90 | 64.00 | -1.69% | 2,074,243 |
| 2025-10-28 | 65.20 | 65.70 | 65.05 | 65.10 | -0.38% | 624,141 |
| 2025-10-27 | 66.40 | 66.40 | 65.10 | 65.35 | -1.21% | 576,715 |
| 2025-10-24 | 65.50 | 66.35 | 65.25 | 66.15 | +1.22% | 906,138 |
| 2025-10-23 | 65.60 | 65.95 | 65.10 | 65.35 | -0.46% | 414,163 |
| 2025-10-22 | 65.20 | 65.80 | 65.05 | 65.65 | +0.23% | 634,111 |
| 2025-10-21 | 65.80 | 66.20 | 65.25 | 65.50 | -0.23% | 755,327 |
| 2025-10-20 | 64.15 | 65.65 | 64.15 | 65.65 | +2.34% | 1,041,956 |
| 2025-10-17 | 63.80 | 64.40 | 63.80 | 64.15 | -0.39% | 1,068,360 |
| 2025-10-16 | 64.50 | 64.65 | 64.00 | 64.40 | +0.00% | 824,245 |
| 2025-10-15 | 64.55 | 64.90 | 64.20 | 64.40 | -0.77% | 1,042,047 |
| 2025-10-14 | 65.50 | 65.60 | 64.35 | 64.90 | -0.92% | 637,702 |
| 2025-10-13 | 63.55 | 65.50 | 63.55 | 65.50 | +0.31% | 876,132 |
| 2025-10-10 | 64.50 | 65.50 | 64.30 | 65.30 | +0.38% | 944,709 |
| 2025-10-09 | 63.90 | 65.40 | 63.90 | 65.05 | +1.80% | 1,084,725 |
| 2025-10-08 | 64.10 | 64.15 | 63.50 | 63.90 | +0.08% | 1,114,824 |
| 2025-10-06 | 64.65 | 64.65 | 63.55 | 63.85 | -1.24% | 926,484 |
| 2025-10-03 | 65.10 | 65.10 | 64.30 | 64.65 | -0.54% | 990,010 |
| 2025-10-02 | 66.30 | 66.30 | 65.00 | 65.00 | -1.44% | 1,472,138 |
| 2025-09-30 | 66.60 | 67.10 | 65.75 | 65.95 | -1.05% | 1,013,086 |
| 2025-09-29 | 66.00 | 67.20 | 66.00 | 66.65 | +0.98% | 418,093 |
| 2025-09-26 | 66.65 | 66.65 | 65.90 | 66.00 | -1.12% | 739,589 |
| 2025-09-25 | 66.80 | 67.05 | 66.50 | 66.75 | +0.00% | 566,051 |
| 2025-09-24 | 66.80 | 67.10 | 66.50 | 66.75 | -0.07% | 491,188 |
| 2025-09-23 | 67.05 | 67.45 | 66.60 | 66.80 | -0.96% | 416,285 |
| 2025-09-22 | 68.00 | 68.00 | 67.05 | 67.45 | -0.74% | 597,089 |
| 2025-09-19 | 67.95 | 68.50 | 67.55 | 67.95 | +0.07% | 1,981,649 |
| 2025-09-18 | 68.35 | 68.75 | 67.50 | 67.90 | -0.66% | 857,046 |
| 2025-09-17 | 68.80 | 69.20 | 68.05 | 68.35 | -0.73% | 713,686 |
| 2025-09-16 | 67.85 | 69.15 | 67.85 | 68.85 | +1.03% | 1,162,807 |
| 2025-09-15 | 68.15 | 68.35 | 67.70 | 68.15 | -0.22% | 519,354 |
| 2025-09-12 | 68.55 | 69.00 | 68.20 | 68.30 | -0.07% | 641,675 |
| 2025-09-11 | 68.45 | 68.50 | 67.55 | 68.35 | +0.44% | 898,541 |
| 2025-09-10 | 67.45 | 68.25 | 67.00 | 68.05 | -0.66% | 1,248,185 |
| 2025-09-09 | 67.90 | 68.60 | 67.75 | 68.50 | +0.66% | 891,900 |
| 2025-09-08 | 67.20 | 68.15 | 67.20 | 68.05 | +0.96% | 515,128 |
| 2025-09-05 | 66.50 | 67.70 | 66.50 | 67.40 | +1.28% | 524,906 |
| 2025-09-04 | 66.65 | 66.85 | 66.35 | 66.55 | -0.15% | 716,226 |
| 2025-09-03 | 67.85 | 67.90 | 66.65 | 66.65 | -1.62% | 1,266,710 |
| 2025-09-02 | 67.45 | 67.90 | 67.15 | 67.75 | +0.44% | 805,133 |
| 2025-09-01 | 66.75 | 67.60 | 66.20 | 67.45 | +1.05% | 775,270 |
| 2025-08-29 | 67.30 | 67.35 | 66.55 | 66.75 | +0.00% | 851,141 |
| 2025-08-28 | 66.90 | 67.15 | 66.55 | 66.75 | -0.22% | 583,847 |
| 2025-08-27 | 67.40 | 67.40 | 66.30 | 66.90 | -1.18% | 1,646,794 |
| 2025-08-26 | 68.10 | 68.65 | 67.70 | 67.70 | -0.95% | 1,719,906 |
| 2025-08-25 | 68.35 | 68.90 | 68.30 | 68.35 | +0.22% | 1,410,492 |
| 2025-08-22 | 67.75 | 68.45 | 67.65 | 68.20 | +0.29% | 702,162 |
| 2025-08-21 | 67.80 | 68.65 | 67.65 | 68.00 | +0.29% | 1,096,775 |
| 2025-08-20 | 68.00 | 68.25 | 67.35 | 67.80 | -0.59% | 1,073,897 |
| 2025-08-19 | 68.00 | 68.50 | 67.80 | 68.20 | +0.52% | 967,352 |
| 2025-08-18 | 67.70 | 68.80 | 67.70 | 67.85 | +0.15% | 1,170,327 |
| 2025-08-15 | 68.10 | 68.25 | 67.65 | 67.75 | -1.17% | 906,100 |
| 2025-08-14 | 68.85 | 69.35 | 68.35 | 68.55 | -0.44% | 1,022,527 |
| 2025-08-13 | 67.90 | 69.15 | 67.85 | 68.85 | +2.00% | 1,896,845 |
| 2025-08-12 | 67.50 | 67.90 | 67.40 | 67.50 | +0.00% | 1,253,959 |
| 2025-08-11 | 68.25 | 68.40 | 66.70 | 67.50 | -1.03% | 1,474,515 |
| 2025-08-08 | 68.00 | 68.70 | 67.25 | 68.20 | +0.29% | 1,579,525 |
| 2025-08-07 | 70.40 | 70.40 | 67.60 | 68.00 | -1.81% | 2,004,517 |
| 2025-08-06 | 70.60 | 70.70 | 68.60 | 69.25 | -1.70% | 2,271,407 |
| 2025-08-05 | 71.05 | 71.05 | 70.00 | 70.45 | +0.14% | 662,913 |
| 2025-08-04 | 70.10 | 71.35 | 70.10 | 70.35 | +0.36% | 902,455 |
| 2025-08-01 | 70.90 | 72.00 | 69.75 | 70.10 | -1.34% | 1,063,670 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+11.77%). Worst month: Dec (-6.84%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Swire Pacific A's (0019.HK) latest close?
98.95 on 2026-08-07, from the Closelook data lake's daily price record.
What is 0019.HK's 52-week high and low?
102.50 high and 62.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Swire Pacific A's strongest and weakest month historically?
Historically, 0019.HK's strongest calendar month has been Jul (average +11.77%) and its weakest Dec (average -6.84%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 392 daily bars in the Closelook data lake.