Swire Pacific A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	56.450	56.900	55.250	55.900	40.267	1,248,028
2023-05-17	57.700	57.700	55.850	56.000	40.339	1,441,524
2023-05-16	58.500	58.600	57.500	57.700	41.564	1,187,951
2023-05-15	58.100	58.750	57.500	57.950	41.744	838,807
2023-05-12	59.000	59.150	57.700	58.250	41.960	1,382,700
2023-05-11	60.000	60.750	58.800	59.050	42.536	759,620
2023-05-10	60.200	60.700	59.700	60.000	43.221	1,334,356
2023-05-09	61.850	61.950	59.900	60.200	43.365	1,467,781
2023-05-08	61.450	62.400	61.100	61.850	44.553	1,018,307
2023-05-05	61.200	61.900	60.800	61.450	44.265	625,575
2023-05-04	60.050	61.950	60.050	61.700	44.445	872,183
2023-05-03	61.250	61.250	59.950	60.550	43.617	826,291
2023-05-02	61.950	61.950	58.800	60.600	43.653	599,971
2023-04-28	61.850	63.200	61.700	62.100	44.734	1,850,101
2023-04-27	60.450	62.000	60.000	61.850	44.553	1,355,568
2023-04-26	57.550	60.500	57.550	60.450	43.545	2,018,005
2023-04-25	58.400	59.400	57.550	57.550	41.456	1,633,169
2023-04-24	58.400	58.800	57.900	58.250	41.960	1,068,978
2023-04-21	58.200	59.200	58.200	58.500	42.140	940,018
2023-04-20	58.250	58.650	58.100	58.450	42.104	1,164,800
2023-04-19	58.800	58.950	58.200	58.250	41.960	948,690
2023-04-18	58.650	59.250	58.300	58.800	42.356	929,372
2023-04-17	57.800	58.600	57.500	58.600	42.212	1,378,946
2023-04-14	58.650	58.750	57.850	58.200	41.924	795,862
2023-04-13	58.150	58.900	57.600	58.200	41.924	1,040,046
2023-04-12	57.950	59.100	57.950	58.450	42.104	1,174,302
2023-04-11	59.750	60.600	59.500	60.000	41.888	2,446,183
2023-04-06	59.950	60.100	59.150	59.750	41.714	2,516,477
2023-04-04	60.150	61.200	60.050	60.550	42.272	1,214,236
2023-04-03	60.000	60.800	59.500	59.850	41.783	873,736
2023-03-31	60.800	61.250	60.000	60.300	42.098	1,246,674
2023-03-30	59.800	60.800	59.650	60.300	42.098	1,186,181
2023-03-29	60.350	60.400	59.050	59.800	41.749	1,260,454
2023-03-28	60.000	60.700	59.700	60.300	42.098	1,121,744
2023-03-27	59.850	60.450	59.350	59.800	41.749	1,336,024
2023-03-24	60.200	60.250	59.500	59.600	41.609	1,646,983
2023-03-23	61.600	61.800	60.000	60.200	42.028	1,382,001
2023-03-22	60.650	62.200	60.650	61.600	43.005	1,393,426
2023-03-21	61.400	61.400	59.400	60.800	42.447	1,182,224
2023-03-20	60.550	63.000	59.800	60.050	41.923	3,094,916
2023-03-17	59.800	61.200	59.450	60.550	42.272	12,442,597
2023-03-16	59.700	60.950	59.650	59.800	41.749	3,572,554
2023-03-15	59.500	61.200	59.250	60.550	42.272	2,697,359
2023-03-14	58.250	60.000	58.250	58.950	41.155	2,742,675
2023-03-13	59.800	59.800	58.050	58.900	41.120	4,532,314
2023-03-10	62.500	62.750	58.850	59.900	41.818	4,413,818
2023-03-09	65.350	66.300	63.050	63.400	44.262	1,938,683
2023-03-08	66.000	66.250	65.000	65.350	45.623	1,558,321
2023-03-07	66.350	66.850	64.200	66.800	46.635	2,137,890
2023-03-06	65.850	67.450	65.800	66.250	46.251	1,364,486
2023-03-03	66.100	67.100	65.150	66.000	46.077	2,560,824
2023-03-02	63.550	65.850	63.400	65.450	45.693	2,271,800
2023-03-01	63.700	64.200	62.550	63.550	44.367	2,011,487
2023-02-28	65.400	66.050	63.050	64.000	44.681	4,497,347
2023-02-27	64.650	65.750	63.850	65.400	45.658	644,913
2023-02-24	65.600	65.600	64.400	64.650	45.134	837,177
2023-02-23	66.750	66.750	64.250	65.600	45.798	799,709
2023-02-22	67.250	67.500	65.800	67.100	46.845	890,718
2023-02-21	66.500	67.500	65.900	66.600	46.496	795,365
2023-02-20	65.700	67.000	65.650	66.800	46.635	633,050

← NewerPage 15 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.