Swire Pacific A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	68.100	69.400	67.750	69.350	61.746	1,488,824
2024-05-09	66.850	68.200	66.500	67.950	60.499	559,370
2024-05-08	68.800	68.950	66.400	66.650	59.342	1,804,501
2024-05-07	68.500	69.200	68.250	68.800	61.256	1,421,708
2024-05-06	67.700	68.800	66.500	68.500	60.989	1,039,312
2024-05-03	67.000	68.300	66.400	67.750	60.321	1,917,289
2024-05-02	66.400	66.800	64.950	65.900	58.674	1,394,052
2024-04-30	66.000	67.000	65.450	66.500	59.208	1,314,978
2024-04-29	65.000	66.500	65.000	65.100	57.962	1,447,617
2024-04-26	62.550	65.500	62.550	65.100	57.962	2,321,169
2024-04-25	62.600	63.850	62.600	63.400	56.448	1,165,355
2024-04-24	61.550	62.950	61.450	62.500	55.647	1,256,360
2024-04-23	60.850	62.400	60.850	61.550	54.801	754,512
2024-04-22	60.800	62.350	60.800	61.500	54.757	812,508
2024-04-19	60.350	61.250	59.750	60.800	54.133	887,449
2024-04-18	60.250	61.700	60.250	60.750	54.089	826,656
2024-04-17	59.950	61.100	59.750	60.500	53.866	1,522,543
2024-04-16	60.750	62.300	59.850	59.950	53.377	855,452
2024-04-15	60.300	61.700	60.300	60.750	54.089	977,886
2024-04-12	61.150	61.350	60.450	60.500	53.866	1,151,115
2024-04-11	63.000	63.000	61.050	61.350	54.623	1,278,107
2024-04-10	63.000	64.250	62.900	62.900	56.003	1,293,404
2024-04-09	64.350	65.400	64.300	64.850	55.959	1,761,259
2024-04-08	64.000	65.000	63.650	64.350	55.527	1,534,424
2024-04-05	64.200	65.400	63.750	64.000	55.225	1,578,121
2024-04-03	64.650	65.050	64.150	64.450	55.613	1,676,069
2024-04-02	65.550	67.000	64.350	65.000	56.088	2,302,560
2024-03-28	64.700	64.850	63.500	64.400	55.570	909,794
2024-03-27	64.450	65.000	63.800	64.150	55.355	828,303
2024-03-26	62.650	65.450	62.650	64.300	55.484	1,451,001
2024-03-25	63.200	64.600	63.150	63.400	54.707	815,520
2024-03-22	64.400	64.400	62.250	63.150	54.492	1,209,402
2024-03-21	63.900	64.500	63.550	64.400	55.570	1,278,966
2024-03-20	64.900	64.900	63.150	63.500	54.794	847,340
2024-03-19	63.800	66.200	63.100	64.900	56.002	1,776,859
2024-03-18	66.050	66.350	63.500	63.700	54.966	1,689,636
2024-03-15	67.200	67.200	64.750	66.400	57.296	1,848,568
2024-03-14	66.850	67.500	65.650	67.200	57.986	2,051,631
2024-03-13	64.850	66.900	64.600	66.500	57.382	1,703,736
2024-03-12	62.800	64.900	62.800	64.500	55.657	1,658,941
2024-03-11	63.650	64.450	63.100	64.100	55.311	960,395
2024-03-08	63.800	64.550	62.400	63.650	54.923	986,429
2024-03-07	61.450	63.550	60.850	63.450	54.751	3,049,427
2024-03-06	61.650	62.400	60.400	61.450	53.025	1,996,072
2024-03-05	61.100	62.750	61.100	62.550	53.974	1,551,678
2024-03-04	62.500	62.600	61.400	61.900	53.413	1,782,535
2024-03-01	64.600	65.450	62.750	62.750	54.147	1,598,416
2024-02-29	64.150	66.400	64.050	64.900	56.002	2,894,231
2024-02-28	62.600	64.950	62.000	64.150	55.355	2,288,468
2024-02-27	63.250	64.250	62.500	63.500	54.794	1,625,391
2024-02-26	63.500	64.200	63.150	63.350	54.664	994,530
2024-02-23	64.300	64.800	63.750	63.900	55.139	774,082
2024-02-22	63.000	64.500	63.000	64.150	55.355	1,131,064
2024-02-21	62.650	64.600	62.650	63.400	54.707	1,279,598
2024-02-20	62.300	63.800	62.300	63.150	54.492	787,773
2024-02-19	63.550	64.800	63.150	63.200	54.535	753,056
2024-02-16	61.000	63.450	61.000	63.100	54.449	1,123,024
2024-02-15	61.000	61.600	60.100	61.000	52.636	767,928
2024-02-14	60.900	61.600	60.300	61.000	52.636	1,004,015
2024-02-09	62.900	62.900	60.300	61.050	52.680	445,681

← NewerPage 11 of 21 · 1,229 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.