Swire Pacific A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	49.600	49.650	49.000	49.500	42.713	339,244
2023-11-10	49.050	49.900	48.500	49.900	43.058	680,412
2023-11-09	49.500	49.750	49.000	49.150	42.411	532,978
2023-11-08	49.350	49.450	48.500	49.150	42.411	709,942
2023-11-07	51.600	51.600	49.000	49.200	42.454	767,919
2023-11-06	51.500	51.600	50.600	51.000	44.008	450,408
2023-11-03	50.500	51.550	49.900	50.950	43.964	686,278
2023-11-02	49.850	50.500	49.700	49.900	43.058	568,772
2023-11-01	49.750	49.750	48.600	49.350	42.584	751,967
2023-10-31	50.550	51.150	49.950	50.100	43.231	1,022,167
2023-10-30	50.950	50.950	49.750	50.400	43.490	420,777
2023-10-27	49.400	51.350	49.200	50.950	43.964	883,771
2023-10-26	48.950	49.450	48.400	48.950	42.239	1,336,031
2023-10-25	51.200	51.200	48.700	48.950	42.239	844,578
2023-10-24	50.250	50.500	49.600	50.200	43.317	555,580
2023-10-20	50.800	50.850	49.750	50.250	43.360	916,890
2023-10-19	52.250	52.400	49.850	50.750	43.792	1,781,540
2023-10-18	52.600	53.050	52.300	52.700	45.474	493,018
2023-10-17	53.350	53.900	52.350	52.750	45.518	991,574
2023-10-16	54.200	54.250	53.150	53.150	45.863	461,488
2023-10-13	55.200	55.200	54.200	54.350	46.898	782,151
2023-10-12	55.500	56.000	54.850	55.400	47.804	985,943
2023-10-11	54.500	55.250	53.800	54.650	47.157	1,507,124
2023-10-10	54.150	55.150	53.550	53.850	46.467	755,025
2023-10-09	53.400	54.300	52.900	54.000	46.596	483,841
2023-10-06	52.850	54.000	52.850	53.700	46.337	1,069,994
2023-10-05	51.850	53.450	51.800	52.850	45.604	1,320,712
2023-10-04	52.050	52.750	51.950	52.000	44.870	1,244,416
2023-10-03	52.050	53.050	52.050	52.700	45.474	2,045,109
2023-09-29	51.900	53.350	51.900	52.850	45.604	2,811,397
2023-09-28	52.750	53.050	51.750	51.900	44.784	1,938,670
2023-09-27	53.250	53.850	51.000	52.400	45.216	1,965,136
2023-09-26	55.150	55.150	52.750	53.250	45.949	2,199,236
2023-09-25	56.000	56.300	55.100	55.150	47.589	414,524
2023-09-22	54.900	56.250	54.850	56.000	48.322	1,396,693
2023-09-21	55.600	55.950	54.800	54.900	47.373	1,248,091
2023-09-20	56.750	57.500	55.600	55.600	47.977	1,355,162
2023-09-19	55.200	57.200	55.100	56.750	48.969	2,377,930
2023-09-18	57.050	57.050	54.950	55.200	47.632	1,957,619
2023-09-15	57.100	57.700	56.700	57.100	49.271	1,801,497
2023-09-14	57.200	58.000	55.600	57.100	49.271	953,989
2023-09-13	57.100	58.000	56.700	56.700	48.926	2,124,715
2023-09-12	57.950	58.450	57.500	58.250	49.228	1,608,592
2023-09-11	57.250	59.050	57.000	57.950	48.974	2,132,970
2023-09-07	56.600	58.300	56.250	57.900	48.932	1,611,712
2023-09-06	55.750	56.800	55.400	56.150	47.453	1,265,656
2023-09-05	55.000	55.450	53.700	55.300	46.735	1,410,099
2023-09-04	57.600	57.600	54.400	55.000	46.481	2,705,936
2023-08-31	64.800	65.350	64.050	64.700	46.606	3,000,391
2023-08-30	65.300	65.400	64.350	64.800	46.678	1,221,016
2023-08-29	65.000	65.450	64.300	65.200	46.967	1,240,047
2023-08-28	65.750	65.850	64.400	64.700	46.606	884,559
2023-08-25	65.000	65.700	64.550	65.350	47.075	1,005,450
2023-08-24	64.150	65.800	63.300	65.500	47.183	1,942,650
2023-08-23	63.400	64.000	62.800	63.250	45.562	1,221,312
2023-08-22	61.100	62.400	61.100	62.050	44.697	697,115
2023-08-21	62.300	62.500	61.000	61.150	44.049	916,291
2023-08-18	64.050	65.100	62.950	63.200	45.526	1,459,916
2023-08-17	63.300	63.800	61.800	63.650	45.850	1,087,965
2023-08-16	63.650	63.650	62.350	63.000	45.382	1,556,500

← NewerPage 13 of 21 · 1,231 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.