HKSE - Delayed Quote HKD

SWIRE PACIFIC B (0087.HK)

Compare
11.060
+0.200
+(1.84%)
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, 202510.94011.14010.94011.06011.060467,500
Jan 16, 202510.88010.98010.84010.86010.860589,230
Jan 15, 202510.72010.98010.72010.96010.960391,021
Jan 14, 202510.70010.92010.70010.90010.900328,652
Jan 13, 202510.88010.88010.66010.68010.680264,450
Jan 10, 202510.70010.92010.70010.80010.800371,291
Jan 9, 202510.68010.78010.66010.70010.700575,000
Jan 8, 202510.80010.86010.68010.72010.720664,858
Jan 7, 202510.90010.90010.78010.86010.860382,390
Jan 6, 202511.00011.00010.90010.96010.960643,248
Jan 3, 202510.90011.06010.90011.00011.000372,767
Jan 2, 202511.20011.20010.96011.08011.080922,825
Dec 31, 202411.24011.24011.24011.24011.240-
Dec 30, 202411.30011.30011.16011.22011.220439,191
Dec 27, 202411.16011.32011.14011.32011.320810,000
Dec 24, 202411.18011.18011.18011.18011.180-
Dec 23, 202410.84011.14010.84011.12011.120886,549
Dec 20, 202410.98011.00010.88010.92010.9201,327,263
Dec 19, 202410.96011.02010.84011.00011.000715,000
Dec 18, 202411.00011.06010.98011.06011.060555,798
Dec 17, 202410.96011.04010.94011.00011.000550,000
Dec 16, 202411.02011.02010.88011.02011.0201,402,191
Dec 13, 202410.80011.06010.74011.04011.0401,573,194
Dec 12, 202410.76010.90010.72010.78010.780587,500
Dec 11, 202410.78011.00010.74010.80010.800542,258
Dec 10, 202410.88011.02010.82010.82010.820853,662
Dec 9, 202410.66010.94010.66010.92010.920670,422
Dec 6, 202410.62010.80010.60010.74010.7401,082,540
Dec 5, 202410.42010.66010.42010.62010.620646,355
Dec 4, 202410.48010.54010.36010.52010.520652,593
Dec 3, 202410.44010.54010.42010.52010.520653,004
Dec 2, 202410.36010.46010.18010.40010.400440,000
Nov 29, 202410.24010.34010.24010.34010.340253,627
Nov 28, 202410.34010.34010.22010.24010.240182,500
Nov 27, 202410.34010.40010.22010.40010.400440,944
Nov 26, 202410.24010.32010.16010.32010.320440,871
Nov 25, 202410.30010.30010.10010.12010.120959,553
Nov 22, 202410.36010.36010.24010.30010.300267,500
Nov 21, 202410.44010.46010.36010.44010.440210,796
Nov 20, 202410.46010.46010.34010.44010.440225,000
Nov 19, 202410.42010.46010.38010.40010.400305,802
Nov 18, 202410.40010.60010.40010.46010.4601,402,926
Nov 15, 202410.24010.52010.24010.44010.4401,060,841
Nov 14, 202410.46010.46010.20010.24010.240770,368
Nov 13, 202410.48010.52010.36010.46010.460748,790
Nov 12, 202410.50010.62010.36010.54010.5401,147,500
Nov 11, 202410.38010.50010.36010.50010.500676,280
Nov 8, 202410.52010.56010.42010.50010.500208,194
Nov 7, 202410.44010.62010.38010.52010.520769,143
Nov 6, 202410.50010.54010.20010.42010.4201,771,158
Nov 5, 202410.40010.50010.38010.46010.460983,806
Nov 4, 202410.50010.50010.36010.40010.400347,500
Nov 1, 202410.46010.58010.42010.54010.540373,400
Oct 31, 202410.42010.50010.34010.48010.480855,800
Oct 30, 202410.40010.58010.36010.48010.4802,600,000
Oct 29, 202410.50010.68010.42010.44010.4401,365,092
Oct 28, 202410.34010.44010.26010.44010.4401,067,500
Oct 25, 202410.18010.32010.18010.28010.280982,500
Oct 24, 202410.20010.26010.14010.16010.160742,500
Oct 23, 202410.22010.32010.20010.28010.2801,423,354
Oct 22, 202410.36010.40010.20010.20010.2001,225,000
Oct 21, 202410.30010.36010.26010.36010.3601,497,500
Oct 18, 202410.26010.42010.14010.40010.4001,052,500
Oct 17, 202410.26010.36010.14010.20010.200645,000
Oct 16, 202410.08010.26010.06010.16010.160628,500
Oct 15, 202410.30010.40010.10010.14010.1401,370,000
Oct 14, 202410.12010.40010.12010.40010.4001,601,379
Oct 10, 202410.30010.40010.14010.30010.3002,004,222
Oct 9, 202410.40010.4009.96010.18010.1803,022,500
Oct 8, 202411.12011.22010.38010.46010.4603,735,154
Oct 7, 202411.10011.28011.02011.08011.0801,811,257
Oct 4, 202410.70011.08010.70011.06011.0601,732,172
Oct 3, 202410.74010.84010.38010.74010.7401,767,867
Oct 2, 202410.50010.76010.50010.72010.7201,597,960
Sep 30, 202410.30010.58010.26010.52010.5202,527,173
Sep 27, 202410.24010.40010.16010.26010.2601,574,585
Sep 26, 202410.12010.30010.08010.24010.240975,000
Sep 25, 202410.14010.46010.12010.22010.220739,244
Sep 24, 202410.00010.1809.95010.14010.140888,000
Sep 23, 20249.95010.0809.8709.9509.9501,246,559
Sep 20, 20249.7809.9709.7509.9009.9001,692,609
Sep 19, 20249.7709.9109.7509.7909.7901,042,801
Sep 17, 20249.7409.7709.7009.7509.750232,501
Sep 16, 20249.7509.7709.7009.7209.720140,001
Sep 13, 20249.6009.7509.5009.7509.750615,203
Sep 12, 20249.5709.5709.4609.5309.530692,500
Sep 11, 2024 0.250 Dividend
Sep 11, 20249.6009.6009.4209.5509.550905,001
Sep 10, 202410.00010.0009.6109.7809.5301,635,415
Sep 9, 20249.95010.0009.8309.9009.6471,160,001
Sep 5, 20249.90010.0409.8809.9309.676437,631
Sep 4, 202410.02010.0809.8809.9309.6761,075,099
Sep 3, 202410.10010.18010.04010.0609.803398,276
Sep 2, 202410.12010.20010.10010.1209.861705,000
Aug 30, 202410.20010.40010.16010.2409.978802,501
Aug 29, 202410.16010.28010.14010.2209.959428,975
Aug 28, 202410.02010.26010.02010.2409.978680,950
Aug 27, 202410.10010.22010.10010.2009.939361,001
Aug 26, 20249.95010.2609.95010.2209.959735,000
Aug 23, 20249.90010.0809.9009.9509.6961,072,501
Aug 22, 20249.9509.9909.9009.9509.696560,000
Aug 21, 20249.94010.0809.84010.0009.7441,484,563
Aug 20, 202410.14010.1409.9309.9409.686865,000
Aug 19, 202410.10010.26010.02010.0609.803545,001
Aug 16, 20249.8709.9909.8409.9109.657977,500
Aug 15, 202410.04010.0409.8209.8409.5881,665,000
Aug 14, 202410.00010.0809.95010.0409.7831,220,000
Aug 13, 202410.10010.1809.9309.9809.7251,995,000
Aug 12, 202410.32010.50010.10010.1809.920828,070
Aug 9, 202410.40010.50010.34010.42010.1541,238,321
Aug 8, 202410.20010.46010.16010.32010.0561,275,473
Aug 7, 202410.10010.44010.10010.40010.1341,922,657
Aug 6, 20249.96010.1809.84010.0409.7831,295,316
Aug 5, 20249.8109.9909.7809.8509.5981,489,011
Aug 2, 202410.02010.0209.8809.9209.6661,752,500
Aug 1, 202410.22010.22010.08010.1009.842800,091
Jul 31, 202410.22010.26010.04010.1409.8811,480,001
Jul 30, 202410.38010.42010.24010.2409.978427,501
Jul 29, 202410.42010.54010.36010.38010.115667,501
Jul 26, 202410.40010.50010.28010.40010.1341,398,741
Jul 25, 202410.62010.62010.40010.42010.154557,501
Jul 24, 202410.62010.76010.60010.62010.3491,162,593
Jul 23, 202410.52010.70010.52010.68010.407537,592
Jul 22, 202410.68010.68010.46010.52010.251547,683
Jul 19, 202410.70010.70010.48010.50010.232719,151
Jul 18, 202410.70010.80010.66010.70010.426532,500
Jul 17, 202410.82010.88010.66010.70010.426972,500
Jul 16, 202410.86010.88010.74010.74010.465425,364
Jul 15, 202410.92010.92010.78010.86010.5821,117,500
Jul 12, 202410.76010.94010.76010.88010.6021,170,000
Jul 11, 202410.64010.76010.56010.60010.3291,297,500
Jul 10, 202410.98010.98010.58010.64010.3681,377,136
Jul 9, 202410.90011.06010.78010.98010.6991,014,597
Jul 8, 202410.98011.10010.84010.90010.6211,400,513
Jul 5, 202410.88011.00010.80010.88010.6021,812,392
Jul 4, 202410.70010.98010.70010.88010.6022,915,590
Jul 3, 202410.34010.68010.34010.66010.3881,558,239
Jul 2, 202410.48010.64010.32010.34010.0762,198,500
Jun 28, 202410.32010.54010.32010.48010.2121,055,902
Jun 27, 202410.62010.62010.36010.38010.115338,500
Jun 26, 202410.50010.70010.50010.54010.271968,327
Jun 25, 202410.46010.70010.46010.58010.310871,148
Jun 24, 202410.40010.50010.20010.44010.1732,100,859
Jun 21, 202410.30010.54010.28010.54010.2711,928,692
Jun 20, 202410.42010.42010.26010.30010.037615,460
Jun 19, 202410.48010.48010.34010.34010.076265,845
Jun 18, 202410.46010.52010.32010.32010.056628,308
Jun 17, 202410.36010.48010.28010.38010.1151,785,432
Jun 14, 202410.56010.70010.44010.44010.1731,577,000
Jun 13, 202410.06010.66010.06010.62010.3493,022,118
Jun 12, 202410.02010.1409.98010.0409.783622,500
Jun 11, 202410.32010.32010.02010.0209.7641,098,741
Jun 7, 202410.46010.46010.34010.34010.076342,721
Jun 6, 202410.50010.68010.44010.44010.173615,227
Jun 5, 202410.58010.68010.42010.48010.212922,593
Jun 4, 202410.54010.62010.46010.46010.1931,223,815
Jun 3, 202410.54010.58010.42010.48010.212420,250
May 31, 202410.28010.48010.28010.44010.1731,100,527
May 30, 202410.48010.62010.26010.28010.017900,000
May 29, 202410.62010.68010.50010.50010.232885,000
May 28, 202410.72010.76010.56010.56010.290630,000
May 27, 202410.60010.80010.60010.64010.368357,500
May 24, 202410.78010.92010.56010.66010.3881,503,780
May 23, 202410.98010.98010.76010.78010.5041,258,089
May 22, 202410.80011.10010.64010.94010.6602,784,183
May 21, 202410.68010.84010.60010.64010.3681,199,103
May 20, 202410.80010.92010.62010.82010.5431,445,000
May 17, 202410.74010.76010.56010.74010.465917,500
May 16, 202410.70010.82010.58010.74010.4651,052,500
May 14, 202410.86010.94010.58010.64010.368692,684
May 13, 202410.80010.96010.72010.86010.5821,854,004
May 10, 202410.50010.80010.50010.78010.5042,193,460
May 9, 202410.52010.54010.32010.50010.2321,402,500
May 8, 202410.64010.64010.38010.38010.1151,855,666
May 7, 202410.80011.00010.60010.72010.4464,263,500
May 6, 202410.90011.00010.72010.96010.6801,992,590
May 3, 202410.62010.88010.58010.88010.6021,037,044
May 2, 202410.66010.66010.48010.64010.3681,069,500
Apr 30, 202410.56010.76010.50010.66010.3881,435,000
Apr 29, 202410.40010.64010.36010.52010.251875,000
Apr 26, 202410.28010.44010.08010.32010.0561,614,960
Apr 25, 202410.10010.28010.10010.2409.978880,000
Apr 24, 20249.92010.1609.89010.1009.8421,105,050
Apr 23, 20249.8809.9309.8509.8509.598317,519
Apr 22, 20249.8609.9309.7909.7909.540725,000
Apr 19, 20249.7609.8109.7009.7009.452667,500
Apr 18, 20249.8309.8709.7109.7809.530880,000
Apr 17, 20249.8509.8709.7509.7909.540580,000
Apr 16, 20249.7909.8409.7309.8209.5691,000,400
Apr 15, 20249.7409.8509.6009.7909.5401,047,202
Apr 12, 20249.7509.7609.6709.6709.4231,819,664
Apr 11, 20249.9009.9009.7109.7609.5111,437,500
Apr 10, 2024 0.400 Dividend
Apr 10, 20249.96010.0809.8009.9409.6861,220,000
Apr 9, 202410.14010.34010.14010.3409.6861,167,658
Apr 8, 202410.18010.32010.08010.1409.4991,305,000
Apr 5, 202410.18010.26010.02010.1809.536572,596
Apr 3, 202410.36010.36010.02010.1209.4801,094,990
Apr 2, 202410.22010.60010.18010.2009.5551,941,134
Mar 28, 202410.24010.30010.10010.2009.555801,000
Mar 27, 202410.16010.34010.10010.1809.536760,028
Mar 26, 202410.30010.36010.08010.1209.480628,100
Mar 25, 202410.14010.32010.06010.2009.555715,000
Mar 22, 202410.24010.2409.97010.0009.3671,150,007
Mar 21, 202410.30010.36010.14010.2009.5551,439,278
Mar 20, 202410.16010.20010.02010.0609.424681,000
Mar 19, 202410.16010.40010.04010.1609.5171,155,910
Mar 18, 202410.30010.30010.08010.1809.5361,439,917
Mar 15, 202410.58010.62010.32010.3809.7233,455,368
Mar 14, 202410.50010.60010.40010.5009.8361,554,116
Mar 13, 202410.00010.48010.00010.4609.7981,692,688
Mar 12, 20249.99010.1009.95010.1009.461762,500
Mar 11, 20249.96010.0809.9309.9309.302609,498
Mar 8, 20249.7009.9809.6609.9609.3301,340,000
Mar 7, 20249.7609.8809.7309.8509.2271,250,421
Mar 6, 20249.7609.8609.5509.7609.1431,367,500
Mar 5, 20249.8109.8109.6109.6909.0771,468,085
Mar 4, 202410.00010.0009.7409.7909.171967,500
Mar 1, 202410.30010.3009.9009.9809.3492,179,910
Feb 29, 202410.08010.36010.08010.2009.5552,467,500
Feb 28, 20249.84010.1209.70010.0609.4242,654,106
Feb 27, 20249.8809.8809.7509.7909.1711,662,500
Feb 26, 20249.7809.8109.7009.7909.1711,063,176
Feb 23, 20249.7309.7509.6109.6909.0771,252,906
Feb 22, 20249.6509.7509.5809.7509.133557,043
Feb 21, 20249.5709.7609.5409.6109.002784,537
Feb 20, 20249.5009.6009.4009.5608.9551,558,970
Feb 19, 20249.5809.6309.4209.4908.890869,461
Feb 16, 20249.3609.6309.3209.5908.9831,107,500
Feb 15, 20249.3909.3909.2409.2708.684370,000
Feb 14, 20249.5909.5909.2809.3908.796595,098
Feb 9, 20249.3609.4609.2509.4608.862105,000
Feb 8, 20249.4009.5409.4009.4808.880535,000
Feb 7, 20249.3009.4409.3009.4208.824887,196
Feb 6, 20249.2209.3409.1709.2908.702691,854
Feb 5, 20249.2009.2109.1209.2008.618403,124
Feb 2, 20249.3209.4509.1709.1808.599665,283
Feb 1, 20249.3809.3809.1409.2308.646830,000
Jan 31, 20249.2009.2409.1209.2108.627684,446
Jan 30, 20249.5409.5409.1809.1808.5991,135,000
Jan 29, 20249.5209.6009.5009.5208.918500,616
Jan 26, 20249.4209.7009.3909.6109.0021,347,500
Jan 25, 20249.4409.5009.3509.4208.824655,864
Jan 24, 20249.1509.4409.1509.3508.759802,500
Jan 23, 20249.2009.3009.1109.1508.571571,565
Jan 22, 20249.3109.3109.0509.1508.5711,070,614
Jan 19, 20249.4109.5509.3709.4308.833947,500
Jan 18, 20249.2609.5109.2609.4108.815737,764
Jan 17, 20249.5409.5409.2609.3508.7591,440,000

Related Tickers

8031.S MITSUI & CO.LTD.
3,290.00
+8.76%
 
MARA.F Marubeni Corporation
13.93
+0.26%
 
0267.HK CITIC
8.530
+0.47%
 
JMHLY Jardine Matheson Holdings Limited
40.49
+0.82%
 
ITOCF ITOCHU Corporation
48.25
+1.51%
 
0363.HK SHANGHAI IND H
11.200
-0.18%
 
0001.HK CK Hutchison Holdings Limited
40.200
+1.39%
 
8002.T Marubeni Corporation
2,236.50
-0.45%
 
MARUY Marubeni Corporation
144.67
+0.33%
 
9023.T TOKYO METRO CO LTD
1,707.00
+2.15%