Swire Pacific Limited (0019) Price History
Daily open, high, low, close and volume for Swire Pacific Limited (0019) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | HKD 100.00 | HKD 102.80 | HKD 99.65 | HKD 102.10 | 1,074,434 |
| 2026-10-08 | HKD 101.50 | HKD 102.50 | HKD 99.80 | HKD 100.20 | 1,169,071 |
| 2026-10-07 | HKD 99.35 | HKD 101.60 | HKD 99.20 | HKD 101.50 | 776,924 |
| 2026-10-06 | HKD 99.45 | HKD 101.90 | HKD 99.40 | HKD 100.10 | 564,618 |
| 2026-10-05 | HKD 101.00 | HKD 101.70 | HKD 99.15 | HKD 100.60 | 643,328 |
| 2026-10-02 | HKD 99.80 | HKD 101.20 | HKD 99.45 | HKD 101.20 | 1,437,513 |
| 2026-09-30 | HKD 102.30 | HKD 104.10 | HKD 102.30 | HKD 102.80 | 1,153,772 |
| 2026-09-29 | HKD 102.60 | HKD 104.50 | HKD 102.10 | HKD 103.20 | 1,417,655 |
| 2026-09-28 | HKD 102.00 | HKD 104.00 | HKD 101.70 | HKD 103.50 | 1,122,854 |
| 2026-09-25 | HKD 102.80 | HKD 103.10 | HKD 100.90 | HKD 102.00 | 567,062 |
| 2026-09-24 | HKD 102.80 | HKD 104.40 | HKD 102.60 | HKD 103.80 | 872,223 |
| 2026-09-23 | HKD 103.30 | HKD 103.40 | HKD 101.40 | HKD 102.80 | 1,099,525 |
| 2026-09-22 | HKD 103.30 | HKD 103.30 | HKD 100.80 | HKD 102.00 | 779,166 |
| 2026-09-21 | HKD 100.50 | HKD 102.00 | HKD 99.55 | HKD 101.90 | 904,322 |
| 2026-09-18 | HKD 99.95 | HKD 100.60 | HKD 98.70 | HKD 100.00 | 1,939,070 |
| 2026-09-17 | HKD 101.70 | HKD 101.70 | HKD 96.95 | HKD 99.70 | 1,627,288 |
| 2026-09-16 | HKD 99.90 | HKD 101.90 | HKD 99.60 | HKD 100.00 | 1,195,451 |
| 2026-09-15 | HKD 101.80 | HKD 103.40 | HKD 100.10 | HKD 101.00 | 1,023,253 |
| 2026-09-14 | HKD 102.60 | HKD 104.00 | HKD 101.90 | HKD 102.60 | 875,246 |
| 2026-09-11 | HKD 105.40 | HKD 106.70 | HKD 103.10 | HKD 103.90 | 1,208,260 |
| 2026-09-10 | HKD 106.80 | HKD 107.10 | HKD 105.70 | HKD 106.70 | 945,297 |
| 2026-09-09 | HKD 106.20 | HKD 107.90 | HKD 104.90 | HKD 107.10 | 1,613,415 |
| 2026-09-08 | HKD 106.90 | HKD 108.60 | HKD 106.00 | HKD 107.70 | 1,291,998 |
| 2026-09-07 | HKD 106.30 | HKD 107.30 | HKD 106.00 | HKD 106.70 | 409,645 |
| 2026-09-04 | HKD 105.70 | HKD 107.00 | HKD 105.40 | HKD 106.30 | 921,117 |
| 2026-09-03 | HKD 105.70 | HKD 106.80 | HKD 104.10 | HKD 104.30 | 1,057,804 |
| 2026-09-02 | HKD 105.70 | HKD 105.70 | HKD 103.20 | HKD 105.70 | 1,007,108 |
| 2026-09-01 | HKD 106.40 | HKD 106.40 | HKD 104.50 | HKD 105.70 | 1,087,195 |
| 2026-08-31 | HKD 105.00 | HKD 106.50 | HKD 104.60 | HKD 106.50 | 2,243,363 |
| 2026-08-28 | HKD 106.00 | HKD 106.00 | HKD 103.20 | HKD 105.00 | 883,956 |
| 2026-08-27 | HKD 104.50 | HKD 105.50 | HKD 103.40 | HKD 105.40 | 887,310 |
| 2026-08-26 | HKD 104.40 | HKD 104.80 | HKD 101.90 | HKD 104.30 | 1,116,247 |
| 2026-08-25 | HKD 104.20 | HKD 105.20 | HKD 103.40 | HKD 105.10 | 810,153 |
| 2026-08-24 | HKD 104.20 | HKD 105.50 | HKD 103.00 | HKD 104.20 | 919,771 |
| 2026-08-21 | HKD 104.20 | HKD 106.00 | HKD 104.20 | HKD 105.20 | 869,297 |
| 2026-08-20 | HKD 102.10 | HKD 104.90 | HKD 101.30 | HKD 104.20 | 1,125,938 |
| 2026-08-19 | HKD 102.10 | HKD 102.80 | HKD 100.80 | HKD 102.10 | 1,056,907 |
| 2026-08-18 | HKD 102.60 | HKD 103.40 | HKD 102.40 | HKD 103.30 | 912,062 |
| 2026-08-17 | HKD 101.70 | HKD 103.90 | HKD 101.00 | HKD 102.70 | 980,278 |
| 2026-08-14 | HKD 103.90 | HKD 103.90 | HKD 101.00 | HKD 101.70 | 759,174 |
| 2026-08-13 | HKD 103.00 | HKD 105.70 | HKD 101.60 | HKD 103.90 | 1,473,149 |
| 2026-08-12 | HKD 102.80 | HKD 104.40 | HKD 101.10 | HKD 102.90 | 1,150,436 |
| 2026-08-11 | HKD 105.00 | HKD 105.30 | HKD 103.80 | HKD 104.50 | 1,222,757 |
| 2026-08-10 | HKD 99.15 | HKD 103.90 | HKD 97.50 | HKD 103.60 | 1,953,317 |
| 2026-08-07 | HKD 96.65 | HKD 102.50 | HKD 96.00 | HKD 98.95 | 1,814,880 |
| 2026-08-06 | HKD 94.85 | HKD 97.20 | HKD 92.45 | HKD 96.65 | 1,368,983 |
| 2026-08-05 | HKD 97.20 | HKD 98.60 | HKD 94.95 | HKD 96.35 | 906,299 |
| 2026-08-04 | HKD 97.95 | HKD 98.35 | HKD 97.00 | HKD 97.90 | 928,868 |
| 2026-08-03 | HKD 99.50 | HKD 99.80 | HKD 96.00 | HKD 97.95 | 1,367,783 |
| 2026-07-31 | HKD 96.05 | HKD 99.50 | HKD 96.00 | HKD 99.50 | 1,738,338 |
| 2026-07-30 | HKD 97.25 | HKD 100.00 | HKD 97.25 | HKD 99.10 | 921,020 |
| 2026-07-29 | HKD 97.75 | HKD 99.80 | HKD 96.15 | HKD 98.50 | 1,197,863 |
| 2026-07-28 | HKD 92.20 | HKD 97.35 | HKD 92.20 | HKD 96.95 | 1,047,567 |
| 2026-07-27 | HKD 94.35 | HKD 94.70 | HKD 93.30 | HKD 94.70 | 691,485 |
| 2026-07-24 | HKD 93.25 | HKD 95.20 | HKD 90.70 | HKD 94.35 | 1,144,571 |
| 2026-07-23 | HKD 88.00 | HKD 93.55 | HKD 88.00 | HKD 93.25 | 1,285,531 |
| 2026-07-22 | HKD 87.15 | HKD 90.55 | HKD 87.15 | HKD 89.65 | 1,198,668 |
| 2026-07-21 | HKD 88.75 | HKD 88.75 | HKD 86.45 | HKD 88.35 | 943,376 |
| 2026-07-20 | HKD 87.00 | HKD 88.35 | HKD 86.45 | HKD 87.60 | 545,100 |
| 2026-07-17 | HKD 86.35 | HKD 88.45 | HKD 85.75 | HKD 87.40 | 707,694 |
| 2026-07-16 | HKD 88.90 | HKD 88.90 | HKD 86.20 | HKD 87.15 | 877,730 |
| 2026-07-15 | HKD 87.00 | HKD 88.75 | HKD 87.00 | HKD 87.65 | 540,038 |
| 2026-07-14 | HKD 87.65 | HKD 87.65 | HKD 86.05 | HKD 87.00 | 833,209 |
| 2026-07-13 | HKD 87.60 | HKD 89.10 | HKD 86.55 | HKD 87.25 | 979,467 |
| 2026-07-10 | HKD 83.55 | HKD 87.70 | HKD 83.20 | HKD 87.60 | 1,731,878 |
| 2026-07-09 | HKD 83.70 | HKD 83.95 | HKD 82.25 | HKD 82.85 | 741,461 |
| 2026-07-08 | HKD 81.50 | HKD 83.95 | HKD 81.50 | HKD 83.75 | 881,480 |
| 2026-07-07 | HKD 84.00 | HKD 84.00 | HKD 81.40 | HKD 82.40 | 651,325 |
| 2026-07-06 | HKD 81.65 | HKD 83.80 | HKD 81.65 | HKD 83.20 | 535,079 |
| 2026-07-03 | HKD 81.10 | HKD 82.80 | HKD 81.10 | HKD 82.60 | 471,215 |
| 2026-07-02 | HKD 81.70 | HKD 81.70 | HKD 79.85 | HKD 81.10 | 906,912 |
| 2026-06-30 | HKD 83.00 | HKD 84.70 | HKD 80.60 | HKD 81.70 | 1,466,092 |
| 2026-06-29 | HKD 83.00 | HKD 83.65 | HKD 81.05 | HKD 83.50 | 870,895 |
| 2026-06-26 | HKD 82.10 | HKD 84.35 | HKD 81.75 | HKD 82.95 | 985,247 |
| 2026-06-25 | HKD 81.45 | HKD 84.45 | HKD 80.70 | HKD 83.60 | 1,418,137 |
| 2026-06-24 | HKD 80.65 | HKD 82.30 | HKD 80.10 | HKD 81.45 | 1,065,429 |
| 2026-06-23 | HKD 81.65 | HKD 82.85 | HKD 79.65 | HKD 80.65 | 1,311,614 |
| 2026-06-22 | HKD 83.30 | HKD 83.80 | HKD 81.00 | HKD 81.45 | 1,207,561 |
| 2026-06-18 | HKD 81.50 | HKD 83.25 | HKD 81.50 | HKD 83.05 | 2,052,944 |
| 2026-06-17 | HKD 85.00 | HKD 85.00 | HKD 82.05 | HKD 82.55 | 882,158 |
| 2026-06-16 | HKD 83.85 | HKD 84.80 | HKD 83.20 | HKD 84.55 | 756,975 |
| 2026-06-15 | HKD 83.90 | HKD 84.50 | HKD 83.05 | HKD 83.55 | 616,329 |
| 2026-06-12 | HKD 82.50 | HKD 84.10 | HKD 82.50 | HKD 82.95 | 954,156 |
| 2026-06-11 | HKD 81.45 | HKD 82.65 | HKD 80.45 | HKD 82.00 | 948,694 |
| 2026-06-10 | HKD 82.00 | HKD 82.10 | HKD 79.70 | HKD 81.65 | 787,450 |
| 2026-06-09 | HKD 82.50 | HKD 83.35 | HKD 81.65 | HKD 82.05 | 846,297 |
| 2026-06-08 | HKD 83.30 | HKD 83.45 | HKD 81.05 | HKD 83.45 | 643,654 |
| 2026-06-05 | HKD 83.90 | HKD 85.65 | HKD 82.50 | HKD 83.30 | 936,411 |
| 2026-06-04 | HKD 83.95 | HKD 85.20 | HKD 82.75 | HKD 84.80 | 686,516 |
| 2026-06-03 | HKD 84.55 | HKD 85.15 | HKD 83.60 | HKD 85.00 | 1,140,208 |
| 2026-06-02 | HKD 83.15 | HKD 84.00 | HKD 81.95 | HKD 83.90 | 1,093,521 |
| 2026-06-01 | HKD 81.60 | HKD 83.35 | HKD 80.30 | HKD 83.15 | 863,035 |
| 2026-05-29 | HKD 82.05 | HKD 82.10 | HKD 80.90 | HKD 81.60 | 3,697,661 |
| 2026-05-28 | HKD 81.60 | HKD 82.40 | HKD 80.80 | HKD 82.30 | 1,175,585 |
| 2026-05-27 | HKD 83.25 | HKD 83.50 | HKD 82.00 | HKD 82.20 | 766,517 |
| 2026-05-26 | HKD 84.75 | HKD 84.75 | HKD 83.00 | HKD 83.25 | 749,224 |
| 2026-05-22 | HKD 86.75 | HKD 86.75 | HKD 84.40 | HKD 84.75 | 670,161 |
| 2026-05-21 | HKD 85.60 | HKD 86.50 | HKD 84.85 | HKD 85.25 | 744,260 |
| 2026-05-20 | HKD 85.00 | HKD 85.65 | HKD 84.10 | HKD 85.60 | 932,950 |
| 2026-05-19 | HKD 86.90 | HKD 86.90 | HKD 85.20 | HKD 85.65 | 509,381 |
| 2026-05-18 | HKD 87.00 | HKD 87.00 | HKD 85.10 | HKD 86.40 | 656,921 |
| 2026-05-15 | HKD 87.30 | HKD 88.55 | HKD 86.20 | HKD 87.00 | 785,896 |
| 2026-05-14 | HKD 88.20 | HKD 88.70 | HKD 86.85 | HKD 88.10 | 1,065,022 |
| 2026-05-13 | HKD 88.55 | HKD 89.55 | HKD 86.30 | HKD 86.85 | 931,679 |
| 2026-05-12 | HKD 90.45 | HKD 90.45 | HKD 88.85 | HKD 89.30 | 461,878 |
| 2026-05-11 | HKD 89.25 | HKD 91.50 | HKD 89.25 | HKD 90.30 | 1,028,699 |
| 2026-05-08 | HKD 91.40 | HKD 91.55 | HKD 89.00 | HKD 91.15 | 1,113,805 |
| 2026-05-07 | HKD 88.80 | HKD 91.50 | HKD 88.00 | HKD 91.10 | 1,221,372 |
| 2026-05-06 | HKD 85.65 | HKD 88.00 | HKD 85.45 | HKD 88.00 | 1,007,369 |
| 2026-05-05 | HKD 86.00 | HKD 86.00 | HKD 84.45 | HKD 85.65 | 783,417 |
| 2026-05-04 | HKD 83.75 | HKD 86.70 | HKD 83.75 | HKD 86.45 | 827,356 |
| 2026-04-30 | HKD 85.50 | HKD 85.50 | HKD 83.80 | HKD 84.80 | 1,347,684 |
| 2026-04-29 | HKD 84.95 | HKD 85.25 | HKD 83.60 | HKD 84.70 | 879,207 |
| 2026-04-28 | HKD 84.20 | HKD 85.00 | HKD 83.55 | HKD 84.95 | 781,687 |
| 2026-04-27 | HKD 84.05 | HKD 84.60 | HKD 83.35 | HKD 84.20 | 504,125 |
| 2026-04-24 | HKD 84.45 | HKD 85.25 | HKD 83.30 | HKD 84.60 | 1,127,367 |
| 2026-04-23 | HKD 84.60 | HKD 85.70 | HKD 83.70 | HKD 84.60 | 1,175,903 |
| 2026-04-22 | HKD 85.25 | HKD 86.65 | HKD 84.60 | HKD 85.00 | 828,388 |
| 2026-04-21 | HKD 85.05 | HKD 86.65 | HKD 84.95 | HKD 86.35 | 621,478 |
| 2026-04-20 | HKD 84.90 | HKD 84.90 | HKD 83.05 | HKD 84.60 | 430,056 |
| 2026-04-17 | HKD 84.75 | HKD 86.45 | HKD 83.55 | HKD 84.70 | 1,020,178 |
| 2026-04-16 | HKD 85.75 | HKD 87.75 | HKD 85.00 | HKD 86.00 | 1,225,701 |
| 2026-04-15 | HKD 87.15 | HKD 87.30 | HKD 85.45 | HKD 85.75 | 1,137,585 |
| 2026-04-14 | HKD 87.20 | HKD 87.20 | HKD 85.25 | HKD 86.50 | 630,157 |
| 2026-04-13 | HKD 87.20 | HKD 87.30 | HKD 85.55 | HKD 86.35 | 1,135,043 |
| 2026-04-10 | HKD 87.25 | HKD 88.80 | HKD 87.25 | HKD 88.20 | 1,513,462 |
| 2026-04-09 | HKD 85.95 | HKD 88.00 | HKD 85.25 | HKD 87.85 | 1,615,498 |
| 2026-04-08 | HKD 87.50 | HKD 88.05 | HKD 85.45 | HKD 85.85 | 1,682,257 |
| 2026-04-02 | HKD 86.80 | HKD 87.50 | HKD 86.25 | HKD 87.50 | 1,477,417 |
| 2026-04-01 | HKD 87.50 | HKD 87.80 | HKD 86.00 | HKD 87.05 | 1,569,590 |
| 2026-03-31 | HKD 85.30 | HKD 86.05 | HKD 84.50 | HKD 85.35 | 1,018,413 |
| 2026-03-30 | HKD 84.70 | HKD 85.55 | HKD 83.90 | HKD 85.30 | 840,609 |
| 2026-03-27 | HKD 85.85 | HKD 86.55 | HKD 84.95 | HKD 85.70 | 1,391,083 |
| 2026-03-26 | HKD 85.05 | HKD 88.30 | HKD 85.05 | HKD 85.85 | 1,566,415 |
| 2026-03-25 | HKD 86.80 | HKD 87.80 | HKD 86.15 | HKD 86.95 | 1,962,832 |
| 2026-03-24 | HKD 85.15 | HKD 86.75 | HKD 84.90 | HKD 86.20 | 1,239,715 |
| 2026-03-23 | HKD 87.30 | HKD 87.30 | HKD 84.35 | HKD 85.10 | 2,072,035 |
| 2026-03-20 | HKD 89.45 | HKD 89.80 | HKD 87.20 | HKD 88.50 | 2,458,257 |
| 2026-03-19 | HKD 89.00 | HKD 89.50 | HKD 87.00 | HKD 88.60 | 1,405,496 |
| 2026-03-18 | HKD 87.70 | HKD 88.90 | HKD 87.15 | HKD 88.75 | 1,847,427 |
| 2026-03-17 | HKD 86.80 | HKD 87.90 | HKD 86.00 | HKD 87.70 | 2,319,150 |
| 2026-03-16 | HKD 85.50 | HKD 86.65 | HKD 84.00 | HKD 86.10 | 1,667,956 |
| 2026-03-13 | HKD 86.15 | HKD 88.30 | HKD 82.80 | HKD 85.30 | 3,643,867 |
| 2026-03-12 | HKD 81.50 | HKD 82.75 | HKD 78.65 | HKD 82.75 | 2,104,906 |
| 2026-03-11 | HKD 80.30 | HKD 81.40 | HKD 79.60 | HKD 81.25 | 1,157,416 |
| 2026-03-10 | HKD 79.70 | HKD 80.75 | HKD 79.30 | HKD 80.75 | 1,141,227 |
| 2026-03-09 | HKD 80.00 | HKD 80.15 | HKD 78.05 | HKD 79.35 | 1,447,860 |
| 2026-03-06 | HKD 81.85 | HKD 82.20 | HKD 80.40 | HKD 81.35 | 1,574,973 |
| 2026-03-05 | HKD 81.90 | HKD 82.75 | HKD 80.70 | HKD 81.85 | 1,310,082 |
| 2026-03-04 | HKD 80.80 | HKD 82.00 | HKD 79.15 | HKD 79.50 | 1,525,397 |
| 2026-03-03 | HKD 84.40 | HKD 84.45 | HKD 81.25 | HKD 81.65 | 1,164,603 |
| 2026-03-02 | HKD 83.00 | HKD 84.40 | HKD 81.55 | HKD 82.20 | 1,640,198 |
| 2026-02-27 | HKD 82.30 | HKD 84.95 | HKD 81.00 | HKD 84.15 | 2,197,361 |
| 2026-02-26 | HKD 83.35 | HKD 83.50 | HKD 81.45 | HKD 81.70 | 1,285,980 |
| 2026-02-25 | HKD 82.50 | HKD 83.40 | HKD 81.80 | HKD 82.80 | 915,641 |
| 2026-02-24 | HKD 81.20 | HKD 82.80 | HKD 81.10 | HKD 82.00 | 918,671 |
| 2026-02-23 | HKD 80.90 | HKD 81.65 | HKD 80.05 | HKD 81.65 | 656,702 |
| 2026-02-20 | HKD 79.80 | HKD 81.50 | HKD 79.10 | HKD 80.50 | 1,442,698 |
| 2026-02-16 | HKD 79.55 | HKD 79.55 | HKD 79.55 | HKD 79.55 | 0 |
| 2026-02-13 | HKD 80.10 | HKD 80.10 | HKD 79.50 | HKD 80.00 | 1,021,726 |
| 2026-02-12 | HKD 82.60 | HKD 82.65 | HKD 79.85 | HKD 80.95 | 1,599,001 |
| 2026-02-11 | HKD 79.90 | HKD 82.95 | HKD 79.70 | HKD 82.95 | 1,388,799 |
| 2026-02-10 | HKD 79.25 | HKD 79.80 | HKD 78.70 | HKD 79.80 | 1,304,517 |
| 2026-02-09 | HKD 78.70 | HKD 79.55 | HKD 78.00 | HKD 79.45 | 1,233,426 |
| 2026-02-06 | HKD 77.95 | HKD 78.70 | HKD 77.35 | HKD 78.50 | 813,226 |
| 2026-02-05 | HKD 77.80 | HKD 78.50 | HKD 77.05 | HKD 78.20 | 1,153,334 |
| 2026-02-04 | HKD 77.80 | HKD 78.90 | HKD 76.95 | HKD 78.40 | 1,693,066 |
| 2026-02-03 | HKD 74.80 | HKD 77.60 | HKD 74.80 | HKD 77.55 | 1,822,298 |
| 2026-02-02 | HKD 75.50 | HKD 76.40 | HKD 74.00 | HKD 74.60 | 1,606,096 |
| 2026-01-30 | HKD 76.40 | HKD 76.75 | HKD 75.30 | HKD 75.40 | 1,468,292 |
| 2026-01-29 | HKD 75.25 | HKD 76.30 | HKD 74.80 | HKD 76.25 | 1,199,079 |
| 2026-01-28 | HKD 75.80 | HKD 75.95 | HKD 74.90 | HKD 75.25 | 964,617 |
| 2026-01-27 | HKD 73.95 | HKD 75.40 | HKD 72.05 | HKD 75.35 | 1,568,027 |
| 2026-01-26 | HKD 74.50 | HKD 75.75 | HKD 74.20 | HKD 74.30 | 865,351 |
| 2026-01-23 | HKD 75.20 | HKD 76.20 | HKD 74.10 | HKD 74.50 | 1,734,033 |
| 2026-01-22 | HKD 73.65 | HKD 75.35 | HKD 73.55 | HKD 73.95 | 1,564,543 |
| 2026-01-21 | HKD 73.00 | HKD 73.80 | HKD 72.55 | HKD 73.65 | 1,967,851 |
| 2026-01-20 | HKD 71.90 | HKD 73.00 | HKD 71.90 | HKD 73.00 | 1,503,812 |
| 2026-01-19 | HKD 72.20 | HKD 72.20 | HKD 71.20 | HKD 71.95 | 1,612,100 |
| 2026-01-16 | HKD 72.00 | HKD 72.50 | HKD 71.40 | HKD 72.45 | 1,870,215 |
| 2026-01-15 | HKD 69.10 | HKD 72.75 | HKD 69.10 | HKD 72.40 | 4,694,710 |
| 2026-01-14 | HKD 68.50 | HKD 69.15 | HKD 67.80 | HKD 69.15 | 2,534,783 |
| 2026-01-13 | HKD 67.35 | HKD 67.95 | HKD 66.85 | HKD 67.40 | 1,932,787 |
| 2026-01-12 | HKD 66.20 | HKD 67.15 | HKD 66.10 | HKD 66.90 | 1,818,717 |
| 2026-01-09 | HKD 66.05 | HKD 66.45 | HKD 65.25 | HKD 66.25 | 2,168,934 |
| 2026-01-08 | HKD 65.00 | HKD 66.10 | HKD 64.85 | HKD 66.10 | 2,148,000 |
| 2026-01-07 | HKD 64.80 | HKD 65.45 | HKD 64.15 | HKD 64.70 | 1,410,733 |
| 2026-01-06 | HKD 63.10 | HKD 64.85 | HKD 63.10 | HKD 64.80 | 1,705,692 |
| 2026-01-05 | HKD 63.70 | HKD 63.95 | HKD 62.90 | HKD 63.55 | 1,161,786 |
| 2026-01-02 | HKD 63.55 | HKD 63.75 | HKD 62.75 | HKD 63.70 | 1,030,059 |
| 2025-12-31 | HKD 62.70 | HKD 62.70 | HKD 62.70 | HKD 62.70 | 0 |
| 2025-12-30 | HKD 63.30 | HKD 63.45 | HKD 62.80 | HKD 62.95 | 1,005,146 |
| 2025-12-29 | HKD 64.35 | HKD 64.40 | HKD 63.10 | HKD 63.40 | 1,432,291 |
| 2025-12-24 | HKD 64.30 | HKD 64.30 | HKD 64.30 | HKD 64.30 | 0 |
| 2025-12-23 | HKD 64.40 | HKD 64.60 | HKD 63.75 | HKD 64.60 | 1,276,892 |
| 2025-12-22 | HKD 64.80 | HKD 64.80 | HKD 63.45 | HKD 63.70 | 1,071,218 |
| 2025-12-19 | HKD 64.30 | HKD 64.50 | HKD 63.70 | HKD 64.50 | 2,125,971 |
| 2025-12-18 | HKD 64.05 | HKD 64.30 | HKD 63.45 | HKD 63.60 | 1,335,039 |
| 2025-12-17 | HKD 64.50 | HKD 64.50 | HKD 63.55 | HKD 63.95 | 974,541 |
| 2025-12-16 | HKD 65.20 | HKD 65.30 | HKD 64.00 | HKD 64.15 | 1,008,195 |
| 2025-12-15 | HKD 65.25 | HKD 65.40 | HKD 64.55 | HKD 65.05 | 947,905 |
| 2025-12-12 | HKD 64.95 | HKD 65.75 | HKD 64.75 | HKD 65.70 | 1,607,221 |
| 2025-12-11 | HKD 64.60 | HKD 65.10 | HKD 64.05 | HKD 64.50 | 1,629,037 |
| 2025-12-10 | HKD 64.35 | HKD 64.50 | HKD 63.80 | HKD 64.50 | 1,527,280 |
| 2025-12-09 | HKD 65.80 | HKD 66.50 | HKD 64.10 | HKD 64.40 | 2,289,403 |
| 2025-12-08 | HKD 66.30 | HKD 66.80 | HKD 65.30 | HKD 65.55 | 1,103,649 |
| 2025-12-05 | HKD 66.95 | HKD 66.95 | HKD 65.60 | HKD 66.30 | 893,367 |
| 2025-12-04 | HKD 67.50 | HKD 67.50 | HKD 66.30 | HKD 66.85 | 1,488,436 |
| 2025-12-03 | HKD 67.55 | HKD 67.75 | HKD 67.05 | HKD 67.55 | 1,039,045 |
| 2025-12-02 | HKD 67.50 | HKD 67.85 | HKD 66.85 | HKD 67.60 | 1,411,110 |
| 2025-12-01 | HKD 67.30 | HKD 68.30 | HKD 67.05 | HKD 67.30 | 1,039,993 |
| 2025-11-28 | HKD 67.80 | HKD 67.80 | HKD 66.70 | HKD 66.75 | 1,058,972 |
| 2025-11-27 | HKD 67.35 | HKD 68.00 | HKD 67.30 | HKD 67.75 | 1,006,194 |
| 2025-11-26 | HKD 67.85 | HKD 68.15 | HKD 67.35 | HKD 67.50 | 503,204 |
| 2025-11-25 | HKD 67.05 | HKD 68.40 | HKD 66.80 | HKD 67.55 | 694,562 |
| 2025-11-24 | HKD 67.90 | HKD 67.90 | HKD 66.55 | HKD 67.30 | 1,889,164 |
| 2025-11-21 | HKD 68.70 | HKD 68.70 | HKD 66.75 | HKD 67.00 | 859,025 |
| 2025-11-20 | HKD 67.85 | HKD 68.80 | HKD 67.85 | HKD 68.75 | 890,792 |
| 2025-11-19 | HKD 68.40 | HKD 68.40 | HKD 67.00 | HKD 67.70 | 986,973 |
| 2025-11-18 | HKD 69.25 | HKD 69.40 | HKD 67.80 | HKD 68.10 | 1,195,002 |
| 2025-11-17 | HKD 70.50 | HKD 70.50 | HKD 69.15 | HKD 69.55 | 936,474 |
| 2025-11-14 | HKD 71.00 | HKD 71.00 | HKD 70.20 | HKD 70.50 | 1,546,837 |
| 2025-11-13 | HKD 70.75 | HKD 71.00 | HKD 70.00 | HKD 71.00 | 1,940,943 |
| 2025-11-12 | HKD 68.90 | HKD 70.30 | HKD 68.80 | HKD 70.00 | 2,639,787 |
| 2025-11-11 | HKD 68.10 | HKD 68.90 | HKD 67.60 | HKD 68.60 | 1,288,795 |
| 2025-11-10 | HKD 67.40 | HKD 68.40 | HKD 66.90 | HKD 68.05 | 2,040,201 |
| 2025-11-07 | HKD 65.90 | HKD 66.70 | HKD 65.70 | HKD 66.70 | 1,051,953 |
| 2025-11-06 | HKD 64.90 | HKD 65.95 | HKD 64.65 | HKD 65.95 | 903,736 |
| 2025-11-05 | HKD 65.15 | HKD 65.15 | HKD 64.30 | HKD 64.90 | 765,477 |
| 2025-11-04 | HKD 64.80 | HKD 65.40 | HKD 64.60 | HKD 65.30 | 896,585 |
| 2025-11-03 | HKD 64.05 | HKD 64.85 | HKD 64.05 | HKD 64.80 | 451,750 |
| 2025-10-31 | HKD 64.00 | HKD 64.95 | HKD 63.95 | HKD 64.20 | 815,476 |
| 2025-10-30 | HKD 65.00 | HKD 65.05 | HKD 63.90 | HKD 64.00 | 2,074,243 |
| 2025-10-28 | HKD 65.20 | HKD 65.70 | HKD 65.05 | HKD 65.10 | 624,141 |
| 2025-10-27 | HKD 66.40 | HKD 66.40 | HKD 65.10 | HKD 65.35 | 576,715 |
| 2025-10-24 | HKD 65.50 | HKD 66.35 | HKD 65.25 | HKD 66.15 | 906,138 |
| 2025-10-23 | HKD 65.60 | HKD 65.95 | HKD 65.10 | HKD 65.35 | 414,163 |
| 2025-10-22 | HKD 65.20 | HKD 65.80 | HKD 65.05 | HKD 65.65 | 634,111 |
| 2025-10-21 | HKD 65.80 | HKD 66.20 | HKD 65.25 | HKD 65.50 | 755,327 |
| 2025-10-20 | HKD 64.15 | HKD 65.65 | HKD 64.15 | HKD 65.65 | 1,041,956 |
| 2025-10-17 | HKD 63.80 | HKD 64.40 | HKD 63.80 | HKD 64.15 | 1,068,360 |
| 2025-10-16 | HKD 64.50 | HKD 64.65 | HKD 64.00 | HKD 64.40 | 824,245 |
| 2025-10-15 | HKD 64.55 | HKD 64.90 | HKD 64.20 | HKD 64.40 | 1,042,047 |
| 2025-10-14 | HKD 65.50 | HKD 65.60 | HKD 64.35 | HKD 64.90 | 637,702 |
| 2025-10-13 | HKD 63.55 | HKD 65.50 | HKD 63.55 | HKD 65.50 | 876,132 |
| 2025-10-10 | HKD 64.50 | HKD 65.50 | HKD 64.30 | HKD 65.30 | 944,709 |
| 2025-10-09 | HKD 63.90 | HKD 65.40 | HKD 63.90 | HKD 65.05 | 1,084,725 |