Swire Pacific A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	65.300	66.100	65.100	66.050	46.112	765,431
2023-02-16	65.400	66.700	65.050	65.650	45.833	850,596
2023-02-15	66.200	66.500	64.550	65.400	45.658	922,572
2023-02-14	66.200	66.950	65.550	66.550	46.461	918,694
2023-02-13	66.900	66.900	65.150	66.200	46.217	665,650
2023-02-10	66.500	66.950	66.050	66.900	46.705	1,136,295
2023-02-09	66.300	66.550	65.000	66.200	46.217	1,771,493
2023-02-08	65.000	66.650	64.550	66.350	46.321	2,490,817
2023-02-07	64.250	65.650	64.250	64.500	45.030	1,874,603
2023-02-06	65.900	65.900	63.900	65.150	45.484	1,923,434
2023-02-03	67.900	67.900	65.050	65.900	46.007	3,179,022
2023-02-02	71.100	71.450	67.100	67.850	47.369	2,329,996
2023-02-01	72.000	72.200	70.750	71.000	49.568	951,617
2023-01-31	72.000	72.350	70.800	71.800	50.126	2,953,863
2023-01-30	72.000	72.600	71.050	71.400	49.847	2,204,464
2023-01-27	72.200	72.500	71.350	72.000	50.266	1,093,723
2023-01-26	72.900	72.900	71.200	72.000	50.266	2,700,123
2023-01-20	71.050	72.300	70.200	72.200	50.405	1,620,928
2023-01-19	69.800	70.800	69.500	70.800	49.428	1,012,193
2023-01-18	70.400	70.400	69.700	70.150	48.974	1,274,719
2023-01-17	69.850	70.700	68.650	70.450	49.184	2,082,230
2023-01-16	67.500	69.900	67.500	69.650	48.625	1,283,535
2023-01-13	68.350	69.150	67.400	68.300	47.683	914,218
2023-01-12	67.800	68.700	66.550	68.150	47.578	1,912,464
2023-01-11	67.500	68.750	67.050	67.400	47.054	1,947,712
2023-01-10	66.250	67.500	65.500	67.250	46.950	1,509,720
2023-01-09	66.050	67.200	65.750	66.250	46.251	742,950
2023-01-06	66.350	66.800	65.350	66.050	46.112	1,253,859
2023-01-05	67.650	67.900	65.500	66.200	46.217	1,705,811
2023-01-04	66.700	68.350	65.850	66.850	46.670	2,192,806
2023-01-03	68.600	68.600	66.400	66.700	46.566	1,107,954
2022-12-30	67.900	68.750	66.850	68.700	47.962	1,059,690
2022-12-29	69.250	69.250	67.650	67.900	47.403	617,434
2022-12-28	69.000	70.400	68.350	69.650	48.625	1,605,061
2022-12-23	67.500	68.750	67.500	68.400	47.752	910,921
2022-12-22	67.650	69.000	66.950	68.200	47.613	1,364,409
2022-12-21	65.350	66.850	65.350	66.250	46.251	823,314
2022-12-20	65.450	66.550	64.050	66.350	46.321	1,822,306
2022-12-19	65.500	65.850	64.500	65.500	45.728	1,275,050
2022-12-16	66.100	66.400	65.100	65.800	45.937	4,973,526
2022-12-15	66.650	66.650	65.250	66.100	46.147	1,022,156
2022-12-14	67.750	68.000	66.300	67.100	46.845	2,139,426
2022-12-13	64.000	67.700	63.800	67.400	47.054	3,600,907
2022-12-12	64.150	64.500	62.850	64.000	44.681	2,465,000
2022-12-09	60.900	64.450	60.900	64.200	44.820	3,129,489
2022-12-08	60.250	61.000	59.800	61.000	42.586	3,270,262
2022-12-07	60.750	60.850	59.550	59.750	41.714	2,848,857
2022-12-06	60.000	60.750	59.300	60.750	42.412	2,485,583
2022-12-05	59.800	60.450	59.650	60.000	41.888	2,589,480
2022-12-02	60.700	60.700	59.350	59.800	41.749	1,927,783
2022-12-01	61.300	61.800	60.900	61.200	42.726	1,772,388
2022-11-30	60.050	61.050	59.700	61.050	42.621	4,636,228
2022-11-29	59.350	60.500	59.350	60.200	42.028	1,636,705
2022-11-28	58.850	59.350	57.000	59.350	41.434	1,194,454
2022-11-25	59.600	60.100	58.400	59.750	41.714	948,990
2022-11-24	59.750	60.450	59.650	60.000	41.888	904,154
2022-11-23	59.950	60.300	59.400	59.900	41.818	1,193,709
2022-11-22	60.200	60.900	59.850	60.450	42.202	1,576,048
2022-11-21	60.050	60.700	59.050	60.400	42.167	1,615,682
2022-11-18	60.100	60.900	59.950	60.750	42.412	1,610,471

← NewerPage 16 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.