Swire Pacific A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 68.850 | 70.800 | 68.150 | 70.300 | 62.592 | 1,168,407 |
| 2024-08-06 | 66.150 | 68.400 | 66.100 | 68.200 | 60.722 | 1,173,755 |
| 2024-08-05 | 65.250 | 67.150 | 64.600 | 66.150 | 58.897 | 815,674 |
| 2024-08-02 | 66.500 | 67.500 | 65.600 | 66.400 | 59.119 | 1,337,059 |
| 2024-08-01 | 67.650 | 68.450 | 66.900 | 66.950 | 59.609 | 769,085 |
| 2024-07-31 | 67.250 | 67.800 | 65.950 | 67.350 | 59.965 | 1,456,731 |
| 2024-07-30 | 68.300 | 69.400 | 67.450 | 67.450 | 60.054 | 806,231 |
| 2024-07-29 | 68.350 | 69.250 | 68.350 | 68.500 | 60.989 | 192,641 |
| 2024-07-26 | 68.750 | 69.350 | 67.700 | 68.050 | 60.588 | 762,384 |
| 2024-07-25 | 69.050 | 70.100 | 68.550 | 68.750 | 61.212 | 849,446 |
| 2024-07-24 | 70.500 | 70.850 | 69.500 | 69.600 | 61.968 | 500,520 |
| 2024-07-23 | 69.700 | 70.850 | 69.650 | 70.250 | 62.547 | 597,248 |
| 2024-07-22 | 69.350 | 70.550 | 68.900 | 69.700 | 62.057 | 394,123 |
| 2024-07-19 | 70.300 | 71.450 | 68.900 | 69.350 | 61.746 | 1,035,730 |
| 2024-07-18 | 70.400 | 71.100 | 69.900 | 70.500 | 62.770 | 452,126 |
| 2024-07-17 | 69.900 | 71.350 | 69.900 | 70.400 | 62.681 | 672,697 |
| 2024-07-16 | 71.950 | 71.950 | 69.850 | 69.950 | 62.280 | 547,961 |
| 2024-07-15 | 71.600 | 71.800 | 70.150 | 70.650 | 62.903 | 763,289 |
| 2024-07-12 | 71.250 | 72.750 | 71.000 | 71.600 | 63.749 | 1,047,535 |
| 2024-07-11 | 70.000 | 71.050 | 69.850 | 70.700 | 62.948 | 1,046,464 |
| 2024-07-10 | 72.100 | 72.100 | 69.900 | 70.200 | 62.503 | 2,116,742 |
| 2024-07-09 | 73.150 | 73.800 | 72.750 | 73.050 | 65.040 | 1,314,007 |
| 2024-07-08 | 73.000 | 74.000 | 72.600 | 73.400 | 65.352 | 1,442,801 |
| 2024-07-05 | 73.100 | 73.900 | 72.350 | 73.000 | 64.996 | 1,279,538 |
| 2024-07-04 | 70.850 | 73.200 | 70.850 | 73.150 | 65.129 | 1,343,086 |
| 2024-07-03 | 69.350 | 70.800 | 69.350 | 70.650 | 62.903 | 1,426,130 |
| 2024-07-02 | 69.250 | 70.500 | 69.100 | 69.350 | 61.746 | 1,421,925 |
| 2024-06-28 | 69.000 | 69.700 | 68.500 | 69.000 | 61.434 | 1,066,227 |
| 2024-06-27 | 68.800 | 69.700 | 68.000 | 69.100 | 61.523 | 2,012,436 |
| 2024-06-26 | 69.900 | 70.000 | 68.650 | 68.800 | 61.256 | 1,404,596 |
| 2024-06-25 | 69.500 | 71.250 | 69.500 | 69.900 | 62.236 | 1,393,609 |
| 2024-06-24 | 68.600 | 69.750 | 67.400 | 69.500 | 61.879 | 1,070,163 |
| 2024-06-21 | 68.950 | 68.950 | 67.850 | 67.850 | 60.410 | 3,246,642 |
| 2024-06-20 | 69.050 | 69.500 | 68.150 | 68.950 | 61.390 | 642,613 |
| 2024-06-19 | 68.600 | 69.900 | 68.600 | 69.050 | 61.479 | 622,305 |
| 2024-06-18 | 69.050 | 69.350 | 68.550 | 68.550 | 61.034 | 475,860 |
| 2024-06-17 | 69.800 | 70.200 | 69.000 | 69.050 | 61.479 | 1,172,822 |
| 2024-06-14 | 69.600 | 71.250 | 69.200 | 70.100 | 62.414 | 1,719,948 |
| 2024-06-13 | 65.700 | 70.200 | 65.700 | 70.100 | 62.414 | 2,153,590 |
| 2024-06-12 | 65.850 | 66.850 | 65.800 | 65.900 | 58.674 | 1,005,097 |
| 2024-06-11 | 68.350 | 68.350 | 65.200 | 65.850 | 58.630 | 1,749,779 |
| 2024-06-07 | 68.500 | 69.550 | 68.100 | 68.350 | 60.856 | 1,025,595 |
| 2024-06-06 | 69.000 | 70.300 | 68.600 | 68.750 | 61.212 | 1,797,385 |
| 2024-06-05 | 70.000 | 70.400 | 68.850 | 68.950 | 61.390 | 1,346,063 |
| 2024-06-04 | 68.000 | 69.450 | 68.000 | 69.300 | 61.701 | 1,065,631 |
| 2024-06-03 | 68.000 | 69.400 | 68.000 | 68.300 | 60.811 | 1,044,646 |
| 2024-05-31 | 67.550 | 69.050 | 67.550 | 67.950 | 60.499 | 5,340,258 |
| 2024-05-30 | 69.150 | 70.750 | 67.400 | 67.450 | 60.054 | 1,106,783 |
| 2024-05-29 | 68.650 | 70.000 | 68.650 | 68.850 | 61.301 | 1,348,387 |
| 2024-05-28 | 69.550 | 70.100 | 68.500 | 68.650 | 61.123 | 495,582 |
| 2024-05-27 | 68.900 | 69.800 | 68.150 | 68.800 | 61.256 | 356,906 |
| 2024-05-24 | 68.900 | 70.250 | 68.400 | 68.850 | 61.301 | 1,437,299 |
| 2024-05-23 | 71.100 | 71.600 | 69.600 | 70.050 | 62.369 | 1,245,849 |
| 2024-05-22 | 68.800 | 72.500 | 68.800 | 71.100 | 63.304 | 1,585,925 |
| 2024-05-21 | 71.000 | 71.000 | 68.450 | 69.500 | 61.879 | 1,162,739 |
| 2024-05-20 | 68.800 | 70.850 | 68.250 | 70.500 | 62.770 | 2,176,097 |
| 2024-05-17 | 69.350 | 70.250 | 68.250 | 68.800 | 61.256 | 1,745,482 |
| 2024-05-16 | 69.500 | 70.250 | 68.700 | 69.350 | 61.746 | 1,698,889 |
| 2024-05-14 | 68.850 | 70.000 | 68.850 | 69.300 | 61.701 | 1,881,105 |
| 2024-05-13 | 69.900 | 70.000 | 68.550 | 69.600 | 61.968 | 1,190,893 |
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.