Swire Pacific

0087
🏛️ hong-kong →
11.60
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 11.61 11.62 11.61 11.62 5.0K
09:50 11.63 11.66 11.62 11.66 0.0K
09:55 11.62 11.62 11.62 11.62 7.5K
10:50 11.63 11.63 11.63 11.63 0.0K
10:55 11.62 11.64 11.62 11.62 5.0K
11:20 11.61 11.61 11.61 11.61 12.5K
13:35 11.60 11.60 11.60 11.60 12.5K
14:00 11.64 11.64 11.64 11.64 5.0K
14:35 11.63 11.63 11.63 11.63 0.0K
15:35 11.64 11.64 11.64 11.64 0.0K
15:55 11.60 11.63 11.60 11.60 7.5K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 11.62 11.67 11.60 11.60 0.1M
2025-10-02 11.68 11.69 11.60 11.62 0.2M
2025-09-30 11.70 11.75 11.63 11.68 0.5M
2025-09-29 11.67 11.74 11.61 11.74 0.5M
2025-09-26 11.79 11.79 11.56 11.62 0.7M
2025-09-25 11.78 11.83 11.68 11.75 0.6M
2025-09-24 11.70 11.82 11.69 11.78 0.3M
2025-09-23 11.80 11.80 11.68 11.80 0.2M
2025-09-22 12.00 12.12 11.72 11.83 0.8M
2025-09-19 11.80 12.20 11.67 12.20 1.1M
2025-09-18 11.88 11.91 11.70 11.90 0.3M
2025-09-17 12.00 12.00 11.80 11.91 0.4M
2025-09-16 11.88 11.96 11.78 11.96 0.3M
2025-09-15 11.95 11.97 11.85 11.90 0.4M
2025-09-12 12.00 12.00 11.87 11.99 0.7M
2025-09-11 11.85 11.95 11.75 11.95 0.6M
2025-09-10 11.93 11.93 11.69 11.82 0.8M
2025-09-09 11.92 12.02 11.82 11.98 1.0M
2025-09-08 11.86 11.96 11.80 11.91 0.7M
2025-09-05 11.70 11.86 11.62 11.85 0.9M
2025-09-04 11.78 11.78 11.61 11.64 0.5M
2025-09-03 11.66 11.74 11.61 11.71 0.9M
2025-09-02 11.65 11.71 11.61 11.71 0.5M
2025-09-01 11.62 11.74 11.61 11.65 0.4M
2025-08-29 11.64 11.89 11.64 11.65 0.6M
2025-08-28 11.70 11.71 11.61 11.66 0.5M
2025-08-27 11.80 11.85 11.70 11.71 0.8M
2025-08-26 12.14 12.14 11.84 11.90 0.7M
2025-08-25 11.95 12.16 11.93 12.08 0.7M
2025-08-22 11.97 11.97 11.77 11.90 1.3M
2025-08-21 11.83 11.95 11.83 11.95 0.5M
2025-08-20 11.72 11.90 11.68 11.84 0.7M
2025-08-19 11.96 11.96 11.75 11.75 0.9M
2025-08-18 12.22 12.22 11.81 11.83 1.2M
2025-08-15 12.05 12.17 11.90 11.94 1.4M
2025-08-14 12.02 12.15 11.92 12.09 1.1M
2025-08-13 12.20 12.20 12.00 12.04 1.8M
2025-08-12 12.30 12.30 12.14 12.17 0.5M
2025-08-11 12.20 12.23 12.05 12.16 0.7M
2025-08-08 12.20 12.25 12.01 12.23 0.6M
2025-08-07 12.04 12.26 12.04 12.20 1.0M
2025-08-06 12.43 12.43 11.91 11.93 1.1M
2025-08-05 12.40 12.40 12.17 12.35 0.4M
2025-08-04 12.28 12.39 12.22 12.27 0.4M
2025-08-01 12.30 12.52 12.26 12.26 0.6M
2025-07-31 12.60 12.60 12.34 12.36 0.4M
2025-07-30 12.66 12.72 12.58 12.60 0.3M
2025-07-29 12.76 12.76 12.60 12.72 0.5M
2025-07-28 12.94 12.94 12.74 12.88 0.4M
2025-07-25 12.94 13.04 12.76 12.94 0.8M
2025-07-24 12.80 13.06 12.80 12.88 0.7M
2025-07-23 13.00 13.06 12.68 12.76 0.9M
2025-07-22 12.64 13.06 12.64 12.84 1.7M
2025-07-21 12.58 12.78 12.52 12.64 0.7M
2025-07-18 12.50 12.66 12.50 12.60 1.1M
2025-07-17 12.26 12.54 12.16 12.44 1.4M
2025-07-16 12.24 12.36 12.08 12.16 1.6M
2025-07-15 11.98 12.24 11.98 12.24 1.4M
2025-07-14 11.60 12.00 11.60 11.82 0.9M
2025-07-11 11.50 11.84 11.50 11.78 1.0M
2025-07-10 11.48 11.72 11.30 11.66 2.2M
2025-07-09 11.34 11.44 11.20 11.38 1.1M
2025-07-08 11.58 11.58 11.30 11.40 0.6M
2025-07-07 11.46 11.52 11.28 11.42 0.5M
2025-07-04 11.60 11.60 11.22 11.40 0.5M
2025-07-03 11.48 11.56 11.42 11.56 0.8M
2025-07-02 11.16 11.48 11.14 11.42 1.3M
2025-06-30 11.22 11.22 11.02 11.12 0.7M
2025-06-27 11.10 11.30 11.04 11.16 0.3M
2025-06-26 11.08 11.28 11.06 11.12 1.3M
2025-06-25 10.90 11.16 10.90 11.02 1.0M
2025-06-24 10.80 10.96 10.80 10.86 0.4M
2025-06-23 10.64 10.80 10.62 10.70 0.8M
2025-06-20 10.74 10.84 10.64 10.64 1.3M
2025-06-19 10.86 10.86 10.70 10.74 0.4M
2025-06-18 10.88 10.90 10.84 10.90 0.3M
2025-06-17 10.80 10.92 10.80 10.90 0.2M
2025-06-16 10.96 11.00 10.76 10.80 0.8M
2025-06-13 10.88 10.96 10.88 10.96 0.2M
2025-06-12 10.98 11.08 10.90 10.90 0.4M
2025-06-11 11.14 11.14 10.98 10.98 0.6M
2025-06-10 10.82 11.18 10.82 11.18 2.3M
2025-06-09 10.80 10.90 10.80 10.86 0.3M
2025-06-06 10.82 10.92 10.74 10.82 0.7M
2025-06-05 10.74 10.88 10.72 10.82 0.6M
2025-06-04 10.68 10.96 10.60 10.96 1.5M
2025-06-03 10.48 10.64 10.48 10.58 0.5M
2025-06-02 10.58 10.58 10.32 10.50 0.4M
2025-05-30 10.50 10.56 10.46 10.54 0.4M
2025-05-29 10.58 10.60 10.48 10.50 0.7M
2025-05-28 10.58 10.60 10.50 10.60 0.3M
2025-05-27 10.64 10.64 10.48 10.58 0.4M
2025-05-26 10.62 10.68 10.54 10.54 0.2M
2025-05-23 10.64 10.64 10.54 10.56 0.1M
2025-05-22 10.72 10.72 10.54 10.60 0.7M
2025-05-21 10.74 10.78 10.66 10.78 0.4M
2025-05-20 10.56 10.70 10.50 10.70 0.8M
2025-05-19 10.50 10.60 10.50 10.58 0.3M
2025-05-16 10.62 10.62 10.44 10.60 0.6M
2025-05-15 10.72 10.80 10.62 10.68 0.7M
2025-05-14 10.62 10.90 10.62 10.80 0.6M
2025-05-13 10.94 10.94 10.72 10.80 0.6M
2025-05-12 10.60 10.90 10.58 10.78 1.1M
2025-05-09 10.60 10.76 10.60 10.76 0.8M
2025-05-08 10.58 10.74 10.58 10.60 0.7M
2025-05-07 10.74 10.78 10.54 10.58 1.0M
2025-05-06 10.52 10.72 10.52 10.62 1.5M
2025-05-02 10.66 10.76 10.66 10.66 0.9M
2025-04-30 10.50 10.72 10.50 10.68 0.6M
2025-04-29 10.52 10.58 10.48 10.50 0.2M
2025-04-28 10.42 10.56 10.30 10.54 0.7M
2025-04-25 10.20 10.44 10.20 10.40 0.7M
2025-04-24 10.24 10.28 10.04 10.24 0.8M
2025-04-23 10.10 10.22 10.00 10.22 1.5M
2025-04-22 9.96 10.10 9.95 10.08 0.5M
2025-04-17 10.02 10.04 9.94 9.96 0.4M
2025-04-16 10.08 10.08 9.94 9.99 0.3M
2025-04-15 10.06 10.08 10.00 10.02 0.4M
2025-04-14 9.90 10.08 9.87 9.98 1.0M
2025-04-11 9.89 9.94 9.70 9.89 0.6M
2025-04-10 9.70 9.95 9.70 9.90 1.6M
2025-04-09 9.80 9.80 9.44 9.70 2.4M
2025-04-08 10.38 10.44 10.12 10.24 1.7M
2025-04-07 10.30 10.52 10.20 10.22 3.1M
2025-04-03 11.10 11.10 10.80 10.92 0.9M
2025-04-02 11.06 11.16 10.94 11.10 1.3M
2025-04-01 10.92 11.06 10.82 10.94 1.1M
2025-03-31 10.92 10.92 10.82 10.82 0.4M
2025-03-28 10.90 10.96 10.84 10.92 0.7M
2025-03-27 10.88 10.94 10.80 10.82 0.5M
2025-03-26 10.78 10.96 10.72 10.96 0.7M
2025-03-25 10.70 10.86 10.70 10.78 0.4M
2025-03-24 10.86 10.86 10.74 10.86 0.7M
2025-03-21 10.88 10.88 10.60 10.86 1.8M
2025-03-20 10.78 10.92 10.78 10.86 1.0M
2025-03-19 10.82 10.88 10.78 10.88 0.9M
2025-03-18 10.70 10.92 10.70 10.84 0.9M
2025-03-17 10.86 10.88 10.66 10.68 1.4M
2025-03-14 10.64 10.90 10.58 10.86 1.9M
2025-03-13 11.42 11.46 10.56 10.64 5.3M
2025-03-12 11.40 11.44 11.26 11.38 1.0M
2025-03-11 11.40 11.50 11.24 11.48 1.3M
2025-03-10 11.10 11.42 11.04 11.42 2.0M
2025-03-07 10.96 11.12 10.96 11.04 1.0M
2025-03-06 10.90 11.06 10.90 10.92 2.6M
2025-03-05 10.86 11.00 10.76 10.90 2.2M
2025-03-04 10.72 10.86 10.64 10.80 0.9M
2025-03-03 10.86 10.90 10.68 10.74 0.9M
2025-02-28 10.82 10.82 10.68 10.76 0.6M
2025-02-27 10.72 10.94 10.72 10.80 0.6M
2025-02-26 10.62 10.86 10.62 10.76 0.8M
2025-02-25 10.60 10.78 10.60 10.66 0.9M
2025-02-24 10.52 10.72 10.52 10.66 1.1M
2025-02-21 10.64 10.66 10.56 10.60 0.8M
2025-02-20 10.56 10.68 10.56 10.60 0.4M
2025-02-19 10.56 10.66 10.56 10.66 0.3M
2025-02-18 10.70 10.72 10.46 10.60 1.5M
2025-02-17 10.66 10.74 10.64 10.70 1.0M
2025-02-14 10.58 10.72 10.56 10.60 1.0M
2025-02-13 10.56 10.64 10.52 10.56 0.8M
2025-02-12 10.62 10.70 10.50 10.56 1.0M
2025-02-11 10.68 10.78 10.62 10.62 0.6M
2025-02-10 10.72 10.80 10.66 10.68 0.9M
2025-02-07 10.76 10.86 10.70 10.74 0.5M
2025-02-06 10.70 10.82 10.70 10.76 0.5M
2025-02-05 10.80 10.92 10.72 10.72 0.6M
2025-02-04 10.98 11.06 10.94 10.96 0.2M
2025-02-03 10.82 11.00 10.82 10.98 0.3M
2025-01-28 10.94 11.04 10.94 10.94 0.2M
2025-01-27 11.00 11.08 10.84 11.00 0.5M
2025-01-24 10.90 11.00 10.88 10.98 0.3M
2025-01-23 10.92 10.96 10.84 10.94 0.3M
2025-01-22 10.96 10.98 10.90 10.92 0.2M
2025-01-21 10.96 11.06 10.90 11.00 0.4M
2025-01-20 11.00 11.08 10.96 11.02 0.3M
2025-01-17 10.94 11.14 10.94 11.06 0.5M
2025-01-16 10.88 10.98 10.84 10.86 0.6M
2025-01-15 10.72 10.98 10.72 10.96 0.4M
2025-01-14 10.70 10.92 10.70 10.90 0.3M
2025-01-13 10.88 10.88 10.66 10.68 0.3M
2025-01-10 10.70 10.92 10.70 10.80 0.4M
2025-01-09 10.68 10.78 10.66 10.70 0.6M
2025-01-08 10.80 10.86 10.68 10.72 0.7M
2025-01-07 10.90 10.90 10.78 10.86 0.4M
2025-01-06 11.00 11.00 10.90 10.96 0.6M
2025-01-03 10.90 11.06 10.90 11.00 0.4M
2025-01-02 11.20 11.20 10.96 11.08 0.9M