HKSE - Delayed Quote HKD

SWIRE PACIFIC A (0019.HK)

Compare
70.150
+2.250
+(3.31%)
At close: January 17 at 4:08:13 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202568.30070.55068.25070.15070.1502,371,548
Jan 16, 202569.45069.50067.90067.90067.9001,476,752
Jan 15, 202568.35069.80068.05068.95068.9501,145,926
Jan 14, 202568.20069.65067.90068.85068.8501,125,014
Jan 13, 202568.85069.10067.45068.20068.2001,153,055
Jan 10, 202567.05069.25067.05068.55068.5501,188,407
Jan 9, 202567.25068.05066.85067.45067.450396,581
Jan 8, 202569.80069.80066.90067.80067.8001,304,507
Jan 7, 202568.80069.45068.55068.70068.700652,222
Jan 6, 202569.10070.45068.65068.75068.750656,194
Jan 3, 202570.00070.40069.05069.75069.750532,813
Jan 2, 202569.60071.00069.00069.55069.550424,850
Dec 31, 202470.70070.70070.70070.70070.700-
Dec 30, 202470.60071.80070.55071.25071.2501,049,788
Dec 27, 202470.00071.00070.00070.55070.550620,669
Dec 24, 202470.60070.60070.60070.60070.600-
Dec 23, 202469.60070.90069.20069.95069.950795,372
Dec 20, 202468.65070.00068.65069.00069.0002,876,330
Dec 19, 202469.50070.00068.15069.30069.3001,407,235
Dec 18, 202468.25069.90067.90069.50069.5001,190,509
Dec 17, 202468.00069.50067.25068.15068.1501,158,027
Dec 16, 202469.65069.65067.80068.00068.0001,335,218
Dec 13, 202468.80070.20068.80069.65069.650780,816
Dec 12, 202470.25070.30068.75069.60069.6001,296,125
Dec 11, 202469.95070.30069.05069.40069.4001,062,653
Dec 10, 202469.10070.45069.10069.55069.5501,795,109
Dec 9, 202469.40069.75068.45069.10069.1001,046,393
Dec 6, 202467.40069.55067.40068.80068.8001,439,311
Dec 5, 202466.25068.00065.70067.55067.5501,407,073
Dec 4, 202466.20067.45066.15067.05067.050557,344
Dec 3, 202465.80067.20064.85066.90066.900929,064
Dec 2, 202464.50065.80063.15065.55065.550745,417
Nov 29, 202464.00064.80063.85064.05064.050411,150
Nov 28, 202464.80064.80064.10064.20064.200253,689
Nov 27, 202464.75065.00063.95064.60064.600647,044
Nov 26, 202462.70064.95062.70064.30064.300962,549
Nov 25, 202463.80065.00062.60062.65062.6504,662,231
Nov 22, 202465.05065.30063.50064.00064.000757,272
Nov 21, 202464.95065.45064.40064.80064.800396,793
Nov 20, 202464.95065.60064.80064.80064.800484,702
Nov 19, 202465.05065.80064.40065.55065.550903,939
Nov 18, 202465.70065.70064.40065.25065.250557,614
Nov 15, 202463.40065.75063.20064.60064.600893,862
Nov 14, 202466.80066.80063.70063.70063.7001,295,392
Nov 13, 202466.90067.00064.50066.80066.800906,341
Nov 12, 202466.50068.30065.90066.80066.8001,358,801
Nov 11, 202466.70066.80064.75065.60065.6001,121,270
Nov 8, 202466.75067.70065.65065.95065.950533,030
Nov 7, 202465.95066.95065.60066.75066.750983,565
Nov 6, 202466.35066.90065.35066.00066.000827,625
Nov 5, 202465.95066.85065.60066.80066.800604,793
Nov 4, 202466.05066.35065.20065.85065.850446,284
Nov 1, 202465.25066.25065.10066.05066.050869,438
Oct 31, 202465.20065.80064.85065.35065.3501,709,553
Oct 30, 202464.40066.20064.40065.20065.2001,312,003
Oct 29, 202464.70065.40064.30065.10065.1001,050,461
Oct 28, 202465.50065.50064.50065.10065.100753,992
Oct 25, 202465.15065.45064.55064.90064.900512,059
Oct 24, 202464.40064.95064.00064.75064.750782,069
Oct 23, 202464.35065.75064.30064.90064.9001,131,796
Oct 22, 202464.40065.40064.20064.75064.7501,007,625
Oct 21, 202464.65065.40064.10064.40064.4001,464,366
Oct 18, 202463.40065.00063.40064.75064.7501,189,707
Oct 17, 202464.05065.50063.20063.55063.5501,832,376
Oct 16, 202462.85064.50062.85064.05064.0501,383,884
Oct 15, 202464.25065.10063.60063.60063.6001,506,887
Oct 14, 202463.95065.20063.15064.25064.2501,321,848
Oct 10, 202464.85066.00064.20064.60064.6001,517,339
Oct 9, 202466.10066.10062.20063.60063.6002,341,712
Oct 8, 202470.00070.25064.75065.05065.0503,129,378
Oct 7, 202469.90070.50069.00070.25070.2501,444,898
Oct 4, 202469.20070.50068.35069.90069.9002,040,866
Oct 3, 202470.20070.20067.10068.65068.6501,856,710
Oct 2, 202467.10068.70066.85068.10068.1003,828,040
Sep 30, 202465.05067.00065.05066.40066.4003,117,926
Sep 27, 202465.50067.70064.55065.05065.0502,832,623
Sep 26, 202464.60065.50063.90064.75064.7502,654,351
Sep 25, 202464.00066.55063.40065.15065.1501,114,806
Sep 24, 202463.00064.35063.00064.05064.050987,322
Sep 23, 202463.80063.95063.00063.25063.250777,565
Sep 20, 202461.80063.75061.80063.50063.5002,191,718
Sep 19, 202462.25063.20062.00062.45062.4501,856,207
Sep 17, 202461.95062.80061.25062.25062.2501,095,974
Sep 16, 202461.80062.45061.30062.25062.250624,500
Sep 13, 202460.80062.20060.50062.00062.000887,997
Sep 12, 202461.40061.70060.40060.45060.4501,437,483
Sep 11, 2024 1.250 Dividend
Sep 11, 202461.70061.70060.25061.15061.1502,101,747
Sep 10, 202463.20063.70061.30062.20060.9502,248,876
Sep 9, 202463.50064.15062.90063.20061.9301,777,866
Sep 5, 202464.65066.25064.55064.55063.2531,293,842
Sep 4, 202465.00065.65063.60064.35063.0571,289,183
Sep 3, 202466.60066.70065.00065.40064.086794,928
Sep 2, 202465.95066.80065.70066.40065.0661,332,507
Aug 30, 202466.35067.85066.20066.20064.8703,319,236
Aug 29, 202466.30067.70066.00067.25065.8991,449,187
Aug 28, 202465.75067.00065.75066.30064.9681,572,032
Aug 27, 202465.95066.70064.50066.30064.9681,917,568
Aug 26, 202464.85066.30064.85066.00064.6741,137,506
Aug 23, 202464.35065.65064.35064.85063.547869,917
Aug 22, 202464.30064.90063.90064.75063.4491,162,364
Aug 21, 202464.40064.60063.45064.30063.008912,943
Aug 20, 202464.80065.10064.10064.40063.106743,422
Aug 19, 202464.10065.50064.10064.85063.547799,924
Aug 16, 202464.20064.75063.55064.20062.9101,918,871
Aug 15, 202465.60065.65063.50064.20062.9101,824,641
Aug 14, 202465.15066.65064.55065.50064.1841,784,677
Aug 13, 202466.55067.15064.90065.30063.9882,152,833
Aug 12, 202469.00069.35067.25067.45066.0941,123,071
Aug 9, 202469.95071.55068.95069.40068.005879,383
Aug 8, 202468.10070.50068.10069.55068.1521,604,996
Aug 7, 202468.85070.80068.15070.30068.8871,168,407
Aug 6, 202466.15068.40066.10068.20066.8291,173,755
Aug 5, 202465.25067.15064.60066.15064.821815,674
Aug 2, 202466.50067.50065.60066.40065.0661,337,059
Aug 1, 202467.65068.45066.90066.95065.605769,085
Jul 31, 202467.25067.80065.95067.35065.9961,456,731
Jul 30, 202468.30069.40067.45067.45066.094806,231
Jul 29, 202468.35069.25068.35068.50067.123192,641
Jul 26, 202468.75069.35067.70068.05066.682762,384
Jul 25, 202469.05070.10068.55068.75067.368849,446
Jul 24, 202470.50070.85069.50069.60068.201500,520
Jul 23, 202469.70070.85069.65070.25068.838597,248
Jul 22, 202469.35070.55068.90069.70068.299394,123
Jul 19, 202470.30071.45068.90069.35067.9561,035,730
Jul 18, 202470.40071.10069.90070.50069.083452,126
Jul 17, 202469.90071.35069.90070.40068.985672,697
Jul 16, 202471.95071.95069.85069.95068.544547,961
Jul 15, 202471.60071.80070.15070.65069.230763,289
Jul 12, 202471.25072.75071.00071.60070.1611,047,535
Jul 11, 202470.00071.05069.85070.70069.2791,046,464
Jul 10, 202472.10072.10069.90070.20068.7892,116,742
Jul 9, 202473.15073.80072.75073.05071.5821,314,007
Jul 8, 202473.00074.00072.60073.40071.9251,442,801
Jul 5, 202473.10073.90072.35073.00071.5331,279,538
Jul 4, 202470.85073.20070.85073.15071.6801,343,086
Jul 3, 202469.35070.80069.35070.65069.2301,426,130
Jul 2, 202469.25070.50069.10069.35067.9561,421,925
Jun 28, 202469.00069.70068.50069.00067.6131,066,227
Jun 27, 202468.80069.70068.00069.10067.7112,012,436
Jun 26, 202469.90070.00068.65068.80067.4171,404,596
Jun 25, 202469.50071.25069.50069.90068.4951,393,609
Jun 24, 202468.60069.75067.40069.50068.1031,070,163
Jun 21, 202468.95068.95067.85067.85066.4863,246,642
Jun 20, 202469.05069.50068.15068.95067.564642,613
Jun 19, 202468.60069.90068.60069.05067.662622,305
Jun 18, 202469.05069.35068.55068.55067.172475,860
Jun 17, 202469.80070.20069.00069.05067.6621,172,822
Jun 14, 202469.60071.25069.20070.10068.6911,719,948
Jun 13, 202465.70070.20065.70070.10068.6912,153,590
Jun 12, 202465.85066.85065.80065.90064.5761,005,097
Jun 11, 202468.35068.35065.20065.85064.5271,749,779
Jun 7, 202468.50069.55068.10068.35066.9761,025,595
Jun 6, 202469.00070.30068.60068.75067.3681,797,385
Jun 5, 202470.00070.40068.85068.95067.5641,346,063
Jun 4, 202468.00069.45068.00069.30067.9071,065,631
Jun 3, 202468.00069.40068.00068.30066.9271,044,646
May 31, 202467.55069.05067.55067.95066.5845,340,258
May 30, 202469.15070.75067.40067.45066.0941,106,783
May 29, 202468.65070.00068.65068.85067.4661,348,387
May 28, 202469.55070.10068.50068.65067.270495,582
May 27, 202468.90069.80068.15068.80067.417356,906
May 24, 202468.90070.25068.40068.85067.4661,437,299
May 23, 202471.10071.60069.60070.05068.6421,245,849
May 22, 202468.80072.50068.80071.10069.6711,585,925
May 21, 202471.00071.00068.45069.50068.1031,162,739
May 20, 202468.80070.85068.25070.50069.0832,176,097
May 17, 202469.35070.25068.25068.80067.4171,745,482
May 16, 202469.50070.25068.70069.35067.9561,698,889
May 14, 202468.85070.00068.85069.30067.9071,881,105
May 13, 202469.90070.00068.55069.60068.2011,190,893
May 10, 202468.10069.40067.75069.35067.9561,488,824
May 9, 202466.85068.20066.50067.95066.584559,370
May 8, 202468.80068.95066.40066.65065.3111,804,501
May 7, 202468.50069.20068.25068.80067.4171,421,708
May 6, 202467.70068.80066.50068.50067.1231,039,312
May 3, 202467.00068.30066.40067.75066.3881,917,289
May 2, 202466.40066.80064.95065.90064.5761,394,052
Apr 30, 202466.00067.00065.45066.50065.1641,314,978
Apr 29, 202465.00066.50065.00065.10063.7921,447,617
Apr 26, 202462.55065.50062.55065.10063.7922,321,169
Apr 25, 202462.60063.85062.60063.40062.1261,165,355
Apr 24, 202461.55062.95061.45062.50061.2441,256,360
Apr 23, 202460.80062.40060.85061.55060.313754,512
Apr 22, 202460.80062.35060.80061.50060.264812,508
Apr 19, 202460.75061.25059.75060.80059.578887,449
Apr 18, 202460.25061.70060.25060.75059.529826,656
Apr 17, 202459.95061.10059.75060.50059.2841,522,543
Apr 16, 202460.75062.30059.85059.95058.745855,452
Apr 15, 202460.30061.70060.30060.75059.529977,886
Apr 12, 202461.15061.35060.45060.50059.2841,151,115
Apr 11, 202463.00063.00061.05061.35060.1171,278,107
Apr 10, 2024 2.000 Dividend
Apr 10, 202463.00064.25062.90062.90061.6361,293,404
Apr 9, 202464.35065.40064.30064.85061.5871,761,259
Apr 8, 202464.00065.00063.65064.35061.1121,534,424
Apr 5, 202464.20065.40063.75064.00060.7801,578,121
Apr 3, 202464.65065.05064.15064.45061.2071,676,069
Apr 2, 202465.55067.00064.35065.00061.7292,302,560
Mar 28, 202464.70064.85063.50064.40061.160909,794
Mar 27, 202464.45065.00063.80064.15060.922828,303
Mar 26, 202462.65065.45062.65064.30061.0651,451,001
Mar 25, 202463.20064.60063.15063.40060.210815,520
Mar 22, 202464.40064.40062.25063.15059.9721,209,402
Mar 21, 202463.90064.50063.55064.40061.1601,278,966
Mar 20, 202464.90064.90063.15063.50060.305847,340
Mar 19, 202463.80066.20063.10064.90061.6341,776,859
Mar 18, 202466.05066.35063.50063.70060.4951,689,636
Mar 15, 202467.20067.20064.75066.40063.0591,848,568
Mar 14, 202466.85067.50065.65067.20063.8192,051,631
Mar 13, 202464.85066.90064.60066.50063.1541,703,736
Mar 12, 202462.80064.90062.80064.50061.2551,658,941
Mar 11, 202463.65064.45063.10064.10060.875960,395
Mar 8, 202463.80064.55062.40063.65060.447986,429
Mar 7, 202461.45063.55060.85063.45060.2573,049,427
Mar 6, 202461.65062.40060.40061.45058.3581,996,072
Mar 5, 202461.10062.75061.10062.55059.4031,551,678
Mar 4, 202462.50062.60061.40061.90058.7851,782,535
Mar 1, 202464.60065.45062.75062.75059.5931,598,416
Feb 29, 202464.15066.40064.05064.90061.6342,894,231
Feb 28, 202462.60064.95062.00064.15060.9222,288,468
Feb 27, 202463.25064.25062.50063.50060.3051,625,391
Feb 26, 202463.50064.20063.15063.35060.162994,530
Feb 23, 202464.30064.80063.75063.90060.685774,082
Feb 22, 202463.00064.50063.00064.15060.9221,131,064
Feb 21, 202462.65064.60062.65063.40060.2101,279,598
Feb 20, 202462.30063.80062.30063.15059.972787,773
Feb 19, 202463.55064.80063.15063.20060.020753,056
Feb 16, 202461.00063.45061.00063.10059.9251,123,024
Feb 15, 202461.00061.60060.10061.00057.931767,928
Feb 14, 202460.90061.60060.30061.00057.9311,004,015
Feb 9, 202462.90062.90060.30061.05057.978445,681
Feb 8, 202461.60063.45061.55061.70058.595592,298
Feb 7, 202461.10062.00061.10061.60058.500957,594
Feb 6, 202460.25061.95060.15061.25058.1681,331,155
Feb 5, 202461.90061.90060.40060.85057.788487,754
Feb 2, 202461.20062.45060.85061.10058.026607,039
Feb 1, 202461.50061.50060.25061.25058.168816,937
Jan 31, 202460.00061.65060.00060.50057.4561,319,016
Jan 30, 202462.15062.30059.55060.00056.9811,682,847
Jan 29, 202462.50062.50061.60062.00058.880959,025
Jan 26, 202462.60063.45061.55062.60059.450906,824
Jan 25, 202462.10063.15061.55061.80058.6901,835,714
Jan 24, 202460.55062.70060.50062.10058.9751,299,595
Jan 23, 202461.00061.75060.50060.75057.6931,182,701
Jan 22, 202461.50062.00060.25061.05057.9781,507,886
Jan 19, 202461.95063.65061.75062.25059.118891,334
Jan 18, 202461.00062.15060.70061.80058.6901,270,659
Jan 17, 202463.50063.50061.30061.90058.7851,399,551

Related Tickers

0267.HK CITIC
8.530
+0.47%
 
0001.HK CK Hutchison Holdings Limited
40.200
+1.39%
 
9023.T TOKYO METRO CO LTD
1,707.00
+2.15%
 
8078.T Hanwa Co., Ltd.
4,655.00
0.00%
 
HON.MX Honeywell International Inc.
4,662.00
0.00%
 
047050.KS Posco International Corporation
42,700.00
-0.35%
 
ASPO.HE Aspo Oyj
4.7600
0.00%
 
AFK.OL Arendals Fossekompani ASA
137.00
-0.87%
 
JARLF Jardine Matheson Holdings Limited
39.39
0.00%
 
FIH.L FIH group plc
255.00
+4.08%