Swire Pacific A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	64.750	65.550	64.100	64.400	46.390	799,945
2023-08-14	66.250	66.250	63.900	64.950	46.787	1,581,122
2023-08-11	66.000	66.900	64.950	66.250	47.723	1,713,233
2023-08-10	66.500	67.150	65.400	66.750	48.083	1,172,227
2023-08-09	64.800	66.050	64.400	66.000	47.543	1,239,021
2023-08-08	64.400	64.900	63.550	64.500	46.462	677,299
2023-08-07	64.050	64.800	63.000	64.600	46.534	858,337
2023-08-04	63.650	64.000	63.050	63.500	45.742	773,976
2023-08-03	63.700	63.950	63.000	63.650	45.850	1,031,564
2023-08-02	65.400	65.400	63.050	63.550	45.778	1,578,117
2023-08-01	65.400	65.650	64.300	64.400	46.390	907,432
2023-07-31	66.900	67.500	64.350	64.950	46.787	1,970,660
2023-07-28	65.850	66.800	65.500	66.050	47.579	1,503,832
2023-07-27	64.900	66.250	64.250	66.100	47.615	1,439,806
2023-07-26	64.150	64.950	63.700	64.700	46.606	1,335,544
2023-07-25	64.200	64.950	64.000	64.100	46.174	1,026,204
2023-07-24	63.950	65.000	62.600	64.150	46.210	1,607,434
2023-07-21	63.000	64.150	62.050	64.150	46.210	1,705,995
2023-07-20	62.150	63.400	61.600	63.000	45.382	1,585,793
2023-07-19	61.750	62.200	60.600	62.200	44.806	1,023,874
2023-07-18	63.000	63.500	61.300	61.750	44.481	1,454,990
2023-07-14	61.000	62.500	60.950	62.450	44.986	1,134,162
2023-07-13	60.850	62.000	60.850	61.600	44.373	1,013,558
2023-07-12	59.800	61.300	59.150	60.700	43.725	1,375,067
2023-07-11	60.250	60.900	59.300	59.650	42.969	917,202
2023-07-10	60.700	60.700	58.900	59.400	42.789	981,463
2023-07-07	59.500	60.650	59.400	59.850	43.113	513,482
2023-07-06	61.200	61.300	59.650	60.000	43.221	1,262,241
2023-07-05	60.100	61.200	60.100	60.600	43.653	641,438
2023-07-04	61.000	61.200	60.200	60.500	43.581	643,621
2023-07-03	60.000	61.300	60.000	60.850	43.833	1,114,732
2023-06-30	59.900	60.400	59.350	60.050	43.257	1,555,055
2023-06-29	62.450	62.600	58.800	60.400	43.509	4,922,834
2023-06-28	56.050	59.350	55.800	57.850	41.672	3,075,452
2023-06-27	53.850	56.050	53.850	55.800	40.195	1,956,780
2023-06-26	52.550	53.900	52.450	53.650	38.647	955,311
2023-06-23	53.550	53.550	52.300	52.350	37.710	1,635,422
2023-06-21	52.850	53.550	51.600	53.350	38.430	1,560,719
2023-06-20	53.550	53.550	52.600	52.850	38.070	970,113
2023-06-19	53.850	54.150	52.150	53.150	38.286	1,503,921
2023-06-16	54.000	54.650	53.650	54.250	39.079	2,108,514
2023-06-15	53.900	54.600	53.250	53.700	38.683	1,235,867
2023-06-14	54.500	54.650	53.350	53.550	38.575	1,439,177
2023-06-13	54.050	54.800	53.950	54.350	39.151	797,037
2023-06-12	54.050	54.550	53.450	53.900	38.827	251,568
2023-06-09	54.900	54.900	53.500	54.000	38.899	816,592
2023-06-08	53.950	54.650	53.700	54.350	39.151	800,429
2023-06-07	55.700	55.850	54.250	54.300	39.115	871,956
2023-06-06	54.550	55.850	54.550	55.100	39.691	1,109,063
2023-06-05	54.200	55.300	53.750	55.200	39.763	1,147,727
2023-06-02	52.750	54.200	52.450	54.000	38.899	1,709,801
2023-06-01	52.150	52.350	51.000	52.200	37.602	2,599,983
2023-05-31	53.000	53.000	50.850	52.300	37.674	5,884,396
2023-05-30	53.800	54.250	52.050	52.950	38.142	1,064,290
2023-05-29	53.300	54.700	53.250	53.750	38.719	805,740
2023-05-25	53.950	53.950	53.000	53.250	38.358	1,841,874
2023-05-24	55.100	55.100	53.550	53.950	38.863	1,659,479
2023-05-23	56.100	56.800	55.000	55.150	39.727	834,257
2023-05-22	56.500	56.700	55.600	56.450	40.664	842,573
2023-05-19	55.900	57.000	55.450	56.550	40.736	1,044,100

← NewerPage 14 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.