Swire Pacific A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	102.20	105.40	101.60	105.40	105.40	1,762,723
2026-10-15	101.20	102.40	100.40	102.20	102.20	969,632
2026-10-14	103.60	104.90	101.80	102.00	102.00	1,155,133
2026-10-13	102.50	104.40	102.00	104.40	104.40	808,682
2026-10-12	103.10	103.10	101.50	102.60	102.60	657,653
2026-10-09	100.00	102.80	99.650	102.10	102.10	1,074,434
2026-10-08	101.50	102.50	99.800	100.20	100.20	1,169,071
2026-10-07	99.350	101.60	99.200	101.50	101.50	776,924
2026-10-06	99.450	101.90	99.400	100.10	100.10	564,618
2026-10-05	101.00	101.70	99.150	100.60	100.60	643,328
2026-10-02	99.800	101.20	99.450	101.20	101.20	1,437,513
2026-09-30	102.30	104.10	102.30	102.80	102.80	1,153,772
2026-09-29	102.60	104.50	102.10	103.20	103.20	1,417,655
2026-09-28	102.00	104.00	101.70	103.50	103.50	1,122,854
2026-09-25	102.80	103.10	100.90	102.00	102.00	567,062
2026-09-24	102.80	104.40	102.60	103.80	103.80	872,223
2026-09-23	103.30	103.40	101.40	102.80	102.80	1,099,525
2026-09-22	103.30	103.30	100.80	102.00	102.00	779,166
2026-09-21	100.50	102.00	99.550	101.90	101.90	904,322
2026-09-18	99.950	100.60	98.700	100.00	100.00	1,939,070
2026-09-17	101.70	101.70	96.950	99.700	99.700	1,627,288
2026-09-16	99.900	101.90	99.600	100.00	100.00	1,195,451
2026-09-15	101.80	103.40	100.10	101.00	101.00	1,023,253
2026-09-14	102.60	104.00	101.90	102.60	102.60	875,246
2026-09-11	105.40	106.70	103.10	103.90	103.90	1,208,260
2026-09-10	106.80	107.10	105.70	106.70	106.70	945,297
2026-09-09	106.20	107.90	104.90	107.10	107.10	1,613,415
2026-09-08	106.90	108.60	106.00	107.70	106.20	1,291,998
2026-09-07	106.30	107.30	106.00	106.70	105.21	409,645
2026-09-04	105.70	107.00	105.40	106.30	104.82	921,117
2026-09-03	105.70	106.80	104.10	104.30	102.85	1,057,804
2026-09-02	105.70	105.70	103.20	105.70	104.23	1,007,108
2026-09-01	106.40	106.40	104.50	105.70	104.23	1,087,195
2026-08-31	105.00	106.50	104.60	106.50	105.02	2,243,363
2026-08-28	106.00	106.00	103.20	105.00	103.54	883,956
2026-08-27	104.50	105.50	103.40	105.40	103.93	887,310
2026-08-26	104.40	104.80	101.90	104.30	102.85	1,116,247
2026-08-25	104.20	105.20	103.40	105.10	103.64	810,153
2026-08-24	104.20	105.50	103.00	104.20	102.75	919,771
2026-08-21	104.20	106.00	104.20	105.20	103.73	869,297
2026-08-20	102.10	104.90	101.30	104.20	102.75	1,125,938
2026-08-19	102.10	102.80	100.80	102.10	100.68	1,056,907
2026-08-18	102.60	103.40	102.40	103.30	101.86	912,062
2026-08-17	101.70	103.90	101.00	102.70	101.27	980,278
2026-08-14	103.90	103.90	101.00	101.70	100.28	759,174
2026-08-13	103.00	105.70	101.60	103.90	102.45	1,473,149
2026-08-12	102.80	104.40	101.10	102.90	101.47	1,150,436
2026-08-11	105.00	105.30	103.80	104.50	103.04	1,222,757
2026-08-10	99.150	103.90	97.500	103.60	102.16	1,953,317
2026-08-07	96.650	102.50	96.000	98.950	97.572	1,814,880
2026-08-06	94.850	97.200	92.450	96.650	95.304	1,368,983
2026-08-05	97.200	98.600	94.950	96.350	95.008	906,299
2026-08-04	97.950	98.350	97.000	97.900	96.537	928,868
2026-08-03	99.500	99.800	96.000	97.950	96.586	1,367,783
2026-07-31	96.050	99.500	96.000	99.500	98.114	1,738,338
2026-07-30	97.250	100.00	97.250	99.100	97.720	921,020
2026-07-29	97.750	99.800	96.150	98.500	97.128	1,197,863
2026-07-28	92.200	97.350	92.200	96.950	95.600	1,047,567
2026-07-27	94.350	94.700	93.300	94.700	93.381	691,485
2026-07-24	93.250	95.200	90.700	94.350	93.036	1,144,571

Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	1.5000 HKD
2026-04-08	2.5000 HKD
2025-09-10	1.3000 HKD
2025-04-09	2.1000 HKD
2024-09-11	1.2500 HKD
2024-04-10	2.0000 HKD
2023-09-13	1.2000 HKD
2023-09-04	8.1200 HKD
2023-04-12	1.8500 HKD
2022-09-07	1.1500 HKD
2022-04-06	1.6000 HKD
2021-09-08	1.0000 HKD
2021-04-07	1.0000 HKD
2020-09-09	0.7000 HKD
2020-04-07	1.6500 HKD
2019-09-04	1.3500 HKD
2019-04-10	1.8000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.