Swire Pacific A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	61.600	63.450	61.550	61.700	53.240	592,298
2024-02-07	61.100	62.000	61.100	61.600	53.154	957,594
2024-02-06	60.250	61.950	60.150	61.250	52.852	1,331,155
2024-02-05	61.900	61.900	60.400	60.850	52.507	487,754
2024-02-02	61.200	62.450	60.850	61.100	52.723	607,039
2024-02-01	61.500	61.500	60.250	61.250	52.852	816,937
2024-01-31	60.000	61.650	60.000	60.500	52.205	1,319,016
2024-01-30	62.150	62.300	59.550	60.000	51.774	1,682,847
2024-01-29	62.500	62.500	61.600	62.000	53.499	959,025
2024-01-26	62.600	63.450	61.550	62.600	54.017	906,824
2024-01-25	62.100	63.150	61.550	61.800	53.327	1,835,714
2024-01-24	60.550	62.700	60.500	62.100	53.586	1,299,595
2024-01-23	61.000	61.750	60.500	60.750	52.421	1,182,701
2024-01-22	61.500	62.000	60.250	61.050	52.680	1,507,886
2024-01-19	61.950	63.650	61.750	62.250	53.715	891,334
2024-01-18	61.000	62.150	60.700	61.800	53.327	1,270,659
2024-01-17	63.500	63.500	61.300	61.900	53.413	1,399,551
2024-01-16	63.450	64.650	63.050	63.500	54.794	693,835
2024-01-15	63.300	63.800	62.900	63.500	54.794	307,118
2024-01-12	63.950	64.100	62.950	63.650	54.923	852,425
2024-01-11	63.700	64.650	63.200	63.950	55.182	1,661,287
2024-01-10	65.900	65.900	63.850	64.450	55.613	1,340,896
2024-01-09	64.900	66.000	64.450	65.650	56.649	767,114
2024-01-08	65.600	66.000	64.550	64.950	56.045	893,686
2024-01-05	65.400	65.950	64.850	65.500	56.519	652,512
2024-01-04	65.000	65.400	63.800	65.400	56.433	825,551
2024-01-03	65.400	65.750	64.900	65.350	56.390	589,410
2024-01-02	66.550	66.700	65.150	65.350	56.390	528,105
2023-12-29	65.250	66.200	64.950	66.100	57.037	1,105,584
2023-12-28	65.300	66.600	65.150	65.350	56.390	940,705
2023-12-27	64.200	66.000	64.200	65.550	56.563	1,288,412
2023-12-22	62.050	64.750	62.050	63.750	55.009	1,565,101
2023-12-21	62.000	63.000	61.500	62.350	53.801	1,116,496
2023-12-20	63.000	63.800	61.550	62.000	53.499	1,606,625
2023-12-19	61.250	63.650	61.250	62.650	54.060	1,768,839
2023-12-18	61.050	61.950	60.450	61.650	53.197	920,885
2023-12-15	60.000	62.000	60.000	61.700	53.240	2,485,918
2023-12-14	59.150	60.650	59.000	60.000	51.774	1,380,810
2023-12-13	59.150	59.400	58.350	58.700	50.652	1,266,411
2023-12-12	58.850	59.150	58.050	58.900	50.824	1,086,748
2023-12-11	57.700	58.950	57.250	58.550	50.522	1,078,538
2023-12-08	58.350	59.500	57.350	57.750	49.832	1,215,392
2023-12-07	59.300	59.300	57.500	58.050	50.091	1,657,808
2023-12-06	55.150	59.750	55.000	59.700	51.515	5,088,554
2023-12-05	50.500	51.350	50.200	50.950	43.964	833,179
2023-12-04	51.800	52.000	50.550	50.600	43.662	1,155,127
2023-12-01	50.000	52.100	50.000	51.850	44.741	749,066
2023-11-30	50.650	51.150	49.850	50.700	43.749	2,253,428
2023-11-29	52.500	52.650	50.600	51.000	44.008	946,569
2023-11-28	52.850	52.850	51.300	52.150	45.000	897,864
2023-11-27	53.250	53.250	52.450	52.500	45.302	582,587
2023-11-24	52.450	53.000	52.250	52.950	45.690	540,258
2023-11-23	53.100	53.450	51.850	52.450	45.259	567,900
2023-11-22	51.200	53.250	51.100	53.050	45.776	947,736
2023-11-21	51.150	51.500	50.700	51.100	44.094	601,998
2023-11-20	51.000	51.000	49.450	50.500	43.576	791,680
2023-11-17	50.500	50.550	49.750	50.100	43.231	395,423
2023-11-16	51.400	51.400	50.150	50.700	43.749	691,692
2023-11-15	50.650	51.800	50.400	51.400	44.353	1,117,288
2023-11-14	49.950	50.050	49.250	49.600	42.799	463,652

← NewerPage 12 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.