Swire Pacific A

0019
🏛️ hong-kong →
66.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 59.38 60.12 58.46 60.08 1.1M
2022-12-29 60.56 60.56 59.16 59.38 0.6M
2022-12-28 60.34 61.57 59.77 60.91 1.6M
2022-12-23 59.03 60.12 59.03 59.82 0.9M
2022-12-22 59.16 60.34 58.55 59.64 1.4M
2022-12-21 57.15 58.46 57.15 57.94 0.8M
2022-12-20 57.24 58.20 56.01 58.02 1.8M
2022-12-19 57.28 57.59 56.41 57.28 1.3M
2022-12-16 57.80 58.07 56.93 57.54 5.0M
2022-12-15 58.29 58.29 57.06 57.80 1.0M
2022-12-14 59.25 59.47 57.98 58.68 2.1M
2022-12-13 55.97 59.20 55.79 58.94 3.6M
2022-12-12 56.10 56.41 54.96 55.97 2.5M
2022-12-09 53.26 56.36 53.26 56.14 3.1M
2022-12-08 52.69 53.34 52.30 53.34 3.3M
2022-12-07 53.13 53.21 52.08 52.25 2.8M
2022-12-06 52.47 53.13 51.86 53.13 2.5M
2022-12-05 52.30 52.86 52.16 52.47 2.6M
2022-12-02 53.08 53.08 51.90 52.30 1.9M
2022-12-01 53.61 54.04 53.26 53.52 1.8M
2022-11-30 52.51 53.39 52.21 53.39 4.6M
2022-11-29 51.90 52.91 51.90 52.65 1.6M
2022-11-28 51.46 51.90 49.85 51.90 1.2M
2022-11-25 52.12 52.56 51.07 52.25 0.9M
2022-11-24 52.25 52.86 52.16 52.47 0.9M
2022-11-23 52.43 52.73 51.95 52.38 1.2M
2022-11-22 52.65 53.26 52.34 52.86 1.6M
2022-11-21 52.51 53.08 51.64 52.82 1.6M
2022-11-18 52.56 53.26 52.43 53.13 1.6M
2022-11-17 52.47 52.91 52.25 52.56 2.6M
2022-11-16 52.95 53.34 52.34 53.26 1.8M
2022-11-15 52.56 53.34 52.34 53.13 2.6M
2022-11-14 52.47 53.34 51.51 51.99 4.0M
2022-11-11 50.72 52.30 49.80 51.68 3.4M
2022-11-10 48.54 49.19 47.79 48.93 1.3M
2022-11-09 49.41 50.02 47.22 49.02 1.9M
2022-11-08 49.41 49.41 48.67 48.97 1.3M
2022-11-07 47.97 49.63 47.97 49.06 1.7M
2022-11-04 46.35 48.36 46.35 48.01 2.9M
2022-11-03 47.88 47.88 46.22 46.48 1.8M
2022-11-02 47.09 48.01 46.48 47.49 3.0M
2022-11-01 45.87 47.31 45.26 47.09 2.4M
2022-10-31 45.96 45.96 44.12 45.43 2.8M
2022-10-28 46.52 47.00 45.39 45.96 2.7M
2022-10-27 46.83 47.22 45.87 46.39 4.0M
2022-10-26 47.57 47.66 45.52 46.44 3.0M
2022-10-25 48.93 48.93 47.44 47.75 2.3M
2022-10-24 50.55 50.55 46.79 48.93 2.9M
2022-10-21 50.98 51.16 49.23 50.59 1.5M
2022-10-20 49.93 50.98 49.41 50.98 3.1M
2022-10-19 50.20 51.42 49.50 49.93 3.9M
2022-10-18 48.97 49.85 48.97 49.80 1.9M
2022-10-17 48.10 48.88 47.05 48.49 2.6M
2022-10-14 50.63 50.72 47.84 48.40 2.6M
2022-10-13 50.72 50.72 49.67 50.28 2.4M
2022-10-12 50.72 51.11 49.85 50.55 3.3M
2022-10-11 50.50 51.55 50.15 50.72 2.5M
2022-10-10 51.38 51.38 50.37 50.50 1.1M
2022-10-07 51.64 51.64 50.94 51.38 1.3M
2022-10-06 51.51 52.34 50.90 51.90 2.2M
2022-10-05 52.47 52.56 50.98 51.20 3.0M
2022-10-03 51.51 51.60 50.59 51.16 2.3M
2022-09-30 50.77 51.95 50.28 51.38 2.8M
2022-09-29 51.29 51.60 50.46 50.81 3.2M
2022-09-28 52.47 53.17 50.42 50.68 3.3M
2022-09-27 51.60 52.69 50.33 52.43 3.6M
2022-09-26 52.03 52.56 50.63 51.60 5.7M
2022-09-23 51.90 52.47 51.29 51.95 2.6M
2022-09-22 51.86 52.38 50.63 52.08 5.3M
2022-09-21 51.73 53.61 51.25 52.25 4.2M
2022-09-20 49.54 51.73 49.19 51.68 3.9M
2022-09-19 48.62 49.19 48.23 48.88 1.7M
2022-09-16 48.01 48.36 47.44 48.32 2.4M
2022-09-15 48.58 48.80 47.92 48.14 1.1M
2022-09-14 48.84 48.88 48.19 48.19 1.9M
2022-09-13 48.54 50.33 48.49 49.50 4.3M
2022-09-09 48.01 48.75 47.84 48.32 1.8M
2022-09-08 46.96 47.84 46.83 47.35 2.6M
2022-09-07 46.92 47.31 46.52 47.18 2.6M
2022-09-06 48.14 48.80 47.84 48.10 2.5M
2022-09-05 47.92 48.23 47.27 47.92 1.6M
2022-09-02 47.09 48.27 47.09 47.92 2.7M
2022-09-01 47.53 48.19 47.27 47.84 1.6M
2022-08-31 48.40 48.40 47.31 47.53 4.4M
2022-08-30 48.49 48.97 48.01 48.58 1.3M
2022-08-29 48.97 48.97 48.10 48.49 1.1M
2022-08-26 48.58 49.63 48.45 49.32 2.2M
2022-08-25 47.92 48.45 47.70 48.23 2.2M
2022-08-24 48.67 48.84 47.22 48.32 1.7M
2022-08-23 49.28 49.63 48.32 48.62 2.8M
2022-08-22 48.58 49.67 48.19 49.50 2.9M
2022-08-19 46.96 49.10 46.83 48.97 4.6M
2022-08-18 47.66 47.66 46.65 47.09 1.6M
2022-08-17 46.74 47.88 46.26 47.62 2.5M
2022-08-16 46.92 47.14 46.35 46.87 4.4M
2022-08-15 46.00 47.31 45.87 46.70 4.5M
2022-08-12 44.29 47.05 44.16 46.04 4.9M
2022-08-11 40.23 43.64 39.83 43.64 5.8M
2022-08-10 40.01 40.01 39.31 39.53 0.9M
2022-08-09 39.62 40.23 39.35 39.92 1.3M
2022-08-08 39.31 39.79 39.18 39.57 1.0M
2022-08-05 38.83 39.92 38.48 39.66 1.6M
2022-08-04 38.26 38.61 38.08 38.57 1.0M
2022-08-03 37.87 38.04 37.43 37.82 1.0M
2022-08-02 38.65 39.31 37.25 37.78 2.0M
2022-08-01 39.35 39.44 38.17 38.65 0.6M
2022-07-29 39.27 39.75 39.05 39.05 1.2M
2022-07-28 38.96 39.27 38.83 39.18 0.5M
2022-07-27 38.92 39.40 38.65 39.09 0.6M
2022-07-26 38.92 39.66 38.87 39.53 0.7M
2022-07-25 39.48 39.48 38.61 38.87 0.6M
2022-07-22 39.13 39.44 38.78 39.22 0.5M
2022-07-21 39.75 39.83 39.05 39.22 0.8M
2022-07-20 39.97 39.97 38.96 39.70 1.1M
2022-07-19 40.10 40.10 39.05 39.53 0.9M
2022-07-18 40.01 40.27 39.44 40.05 0.5M
2022-07-15 39.62 39.97 39.35 39.40 0.7M
2022-07-14 40.80 40.80 39.70 40.05 0.7M
2022-07-13 40.88 40.97 40.31 40.40 0.7M
2022-07-12 40.14 40.93 40.14 40.49 0.5M
2022-07-11 40.36 40.93 40.31 40.66 0.9M
2022-07-08 40.58 40.88 40.23 40.49 0.5M
2022-07-07 40.14 40.49 39.79 40.23 0.9M
2022-07-06 40.93 41.10 40.10 40.36 1.0M
2022-07-05 40.62 42.11 40.62 41.28 0.9M
2022-07-04 40.45 40.88 39.97 40.62 0.8M
2022-06-30 41.63 41.63 40.71 40.88 0.9M
2022-06-29 41.32 41.85 41.15 41.36 0.8M
2022-06-28 40.45 41.76 40.36 41.54 1.4M
2022-06-27 40.23 41.10 40.18 40.88 0.7M
2022-06-24 40.36 40.80 40.23 40.40 0.8M
2022-06-23 39.75 40.58 39.66 40.14 0.6M
2022-06-22 39.44 40.31 39.35 39.66 0.8M
2022-06-21 39.27 39.75 39.18 39.44 0.8M
2022-06-20 38.61 39.40 38.52 38.96 1.3M
2022-06-17 40.49 40.49 39.00 39.13 1.7M
2022-06-16 40.58 41.06 39.97 40.31 1.2M
2022-06-15 42.24 42.94 40.71 40.80 3.6M
2022-06-14 41.36 42.20 41.15 41.80 1.4M
2022-06-13 41.80 42.28 41.54 42.02 2.1M
2022-06-10 42.76 42.76 42.11 42.50 1.4M
2022-06-09 42.76 42.94 42.46 42.81 1.0M
2022-06-08 42.85 43.24 42.63 42.89 1.6M
2022-06-07 42.50 42.94 42.28 42.50 1.5M
2022-06-06 42.50 43.03 42.28 42.89 1.2M
2022-06-02 42.15 43.03 41.98 42.37 1.0M
2022-06-01 41.76 42.41 41.50 42.24 2.2M
2022-05-31 41.10 41.76 40.84 41.71 2.5M
2022-05-30 40.66 41.10 40.23 41.01 0.8M
2022-05-27 40.62 40.80 40.05 40.66 1.1M
2022-05-26 40.66 40.66 39.31 40.10 1.2M
2022-05-25 39.57 40.40 39.13 39.97 1.2M
2022-05-24 39.88 40.14 39.40 39.53 0.5M
2022-05-23 39.57 40.01 39.40 39.75 0.6M
2022-05-20 39.35 40.18 39.35 39.83 0.8M
2022-05-19 38.52 39.40 38.39 39.22 0.6M
2022-05-18 39.13 39.66 38.83 39.40 0.8M
2022-05-17 38.17 39.35 38.17 39.31 0.7M
2022-05-16 38.92 38.92 38.22 38.61 0.4M
2022-05-13 37.95 38.78 37.95 38.52 0.6M
2022-05-12 43.15 43.85 43.05 43.20 0.5M
2022-05-11 44.30 44.30 42.75 43.60 0.9M
2022-05-10 43.20 44.30 42.70 43.85 0.9M
2022-05-06 45.05 45.40 44.55 44.75 0.8M
2022-05-05 46.85 46.95 45.60 45.80 0.8M
2022-05-04 44.90 46.40 44.90 46.25 0.9M
2022-05-03 44.30 45.35 44.25 44.80 0.5M
2022-04-29 44.90 45.95 44.80 44.90 1.1M
2022-04-28 44.00 45.40 43.20 45.25 2.2M
2022-04-27 43.35 43.70 42.10 43.20 1.4M
2022-04-26 44.00 44.20 43.35 43.50 0.7M
2022-04-25 44.20 44.35 43.45 43.80 0.7M
2022-04-22 44.55 44.80 44.35 44.50 0.7M
2022-04-21 44.75 45.25 44.60 44.75 0.7M
2022-04-20 45.00 45.50 44.75 44.75 0.7M
2022-04-19 44.50 45.25 44.50 44.95 0.8M
2022-04-14 44.95 45.95 44.65 45.65 0.8M
2022-04-13 45.20 45.65 44.70 44.90 0.7M
2022-04-12 44.60 45.40 44.35 45.10 0.7M
2022-04-11 45.40 45.40 44.60 44.85 1.5M
2022-04-08 45.55 46.15 45.40 45.70 0.9M
2022-04-07 47.30 47.40 46.15 46.15 1.5M
2022-04-06 48.80 48.80 46.55 47.05 2.4M
2022-04-04 48.85 49.30 48.70 48.95 2.0M
2022-04-01 47.90 48.50 47.55 48.50 1.3M
2022-03-31 48.05 48.40 47.70 47.90 1.6M
2022-03-30 47.80 48.30 47.50 48.05 1.4M
2022-03-29 47.20 47.60 46.60 47.10 0.5M
2022-03-28 47.15 47.30 46.10 47.20 1.0M
2022-03-25 47.50 47.95 46.90 47.10 1.7M
2022-03-24 47.35 47.80 47.05 47.50 1.1M
2022-03-23 47.50 48.00 47.10 47.50 1.6M
2022-03-22 47.45 47.85 46.80 47.75 1.7M
2022-03-21 46.30 47.10 45.55 46.90 2.4M
2022-03-18 45.35 46.45 45.00 46.30 4.9M
2022-03-17 44.20 45.75 43.60 45.40 4.4M
2022-03-16 42.05 42.40 40.25 42.20 2.8M
2022-03-15 43.25 43.45 40.80 41.50 2.9M
2022-03-14 43.80 44.25 43.05 43.40 1.8M
2022-03-11 45.25 45.30 43.25 44.05 1.9M
2022-03-10 43.10 45.30 42.75 45.30 2.2M
2022-03-09 41.00 42.60 40.50 42.25 2.1M
2022-03-08 42.50 42.85 40.50 40.65 2.8M
2022-03-07 43.40 43.40 41.50 42.20 1.0M
2022-03-04 43.20 43.70 42.65 43.50 0.8M
2022-03-03 42.50 43.85 42.35 43.70 1.5M
2022-03-02 42.70 43.10 42.20 42.25 1.6M
2022-03-01 43.10 43.80 42.70 43.20 1.6M
2022-02-28 44.05 44.10 42.85 43.20 1.8M
2022-02-25 44.25 44.35 43.70 44.05 1.1M
2022-02-24 46.20 46.35 44.30 44.65 1.2M
2022-02-23 46.20 47.00 46.20 46.40 0.7M
2022-02-22 47.85 47.85 46.00 46.75 0.7M
2022-02-21 48.10 48.10 47.30 47.85 0.6M
2022-02-18 48.20 48.45 47.55 48.20 0.6M
2022-02-17 48.20 48.75 47.60 47.85 0.8M
2022-02-16 48.10 49.00 47.95 48.20 1.5M
2022-02-15 47.95 48.70 47.90 48.05 0.8M
2022-02-14 48.70 48.70 47.90 48.35 0.7M
2022-02-11 49.40 49.55 48.80 49.25 0.9M
2022-02-10 48.60 49.45 48.20 49.40 0.8M
2022-02-09 48.00 49.10 48.00 48.60 0.8M
2022-02-08 47.85 48.70 47.40 48.15 0.8M
2022-02-07 47.85 48.25 47.20 48.00 1.0M
2022-02-04 47.25 48.00 46.60 47.90 1.8M
2022-01-31 45.60 47.25 45.60 47.00 1.4M
2022-01-28 45.60 46.80 45.60 45.60 1.5M
2022-01-27 46.55 46.65 45.80 46.05 1.0M
2022-01-26 46.75 46.95 45.65 46.55 0.9M
2022-01-25 46.30 46.30 45.50 46.00 1.1M
2022-01-24 46.45 46.80 46.15 46.30 1.1M
2022-01-21 46.05 47.20 45.70 47.05 1.4M
2022-01-20 46.35 46.45 45.80 45.85 0.9M
2022-01-19 46.50 47.20 45.80 46.20 1.7M
2022-01-18 45.50 46.10 45.50 45.80 0.8M
2022-01-17 45.95 46.10 44.90 45.30 0.7M
2022-01-14 46.00 46.30 45.70 46.05 1.8M
2022-01-13 45.55 46.15 45.55 46.00 0.7M
2022-01-12 45.35 46.00 45.05 45.60 1.3M
2022-01-11 45.70 46.45 45.25 45.35 0.9M
2022-01-10 44.95 46.20 44.85 45.90 0.9M
2022-01-07 44.40 45.10 44.30 44.80 0.7M
2022-01-06 45.25 45.25 44.00 44.65 1.3M
2022-01-05 44.95 45.90 44.45 44.60 0.7M
2022-01-04 45.00 45.80 45.00 45.40 0.6M
2022-01-03 44.50 45.05 44.30 44.90 0.3M