Swire Pacific A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	60.000	60.500	59.750	60.100	41.958	2,565,476
2022-11-16	60.550	61.000	59.850	60.900	42.516	1,832,655
2022-11-15	60.100	61.000	59.850	60.750	42.412	2,620,612
2022-11-14	60.000	61.000	58.900	59.450	41.504	3,966,996
2022-11-11	58.000	59.800	56.950	59.100	41.260	3,440,116
2022-11-10	55.500	56.250	54.650	55.950	39.061	1,274,152
2022-11-09	56.500	57.200	54.000	56.050	39.131	1,921,171
2022-11-08	56.500	56.500	55.650	56.000	39.096	1,326,477
2022-11-07	54.850	56.750	54.850	56.100	39.165	1,741,417
2022-11-04	53.000	55.300	53.000	54.900	38.328	2,940,154
2022-11-03	54.750	54.750	52.850	53.150	37.106	1,793,886
2022-11-02	53.850	54.900	53.150	54.300	37.909	3,034,028
2022-11-01	52.450	54.100	51.750	53.850	37.595	2,357,032
2022-10-31	52.550	52.550	50.450	51.950	36.268	2,782,223
2022-10-28	53.200	53.750	51.900	52.550	36.687	2,655,918
2022-10-27	53.550	54.000	52.450	53.050	37.036	3,971,553
2022-10-26	54.400	54.500	52.050	53.100	37.071	2,959,648
2022-10-25	55.950	55.950	54.250	54.600	38.118	2,290,225
2022-10-24	57.800	57.800	53.500	55.950	39.061	2,893,261
2022-10-21	58.300	58.500	56.300	57.850	40.387	1,514,231
2022-10-20	57.100	58.300	56.500	58.300	40.701	3,095,032
2022-10-19	57.400	58.800	56.600	57.100	39.864	3,944,445
2022-10-18	56.000	57.000	56.000	56.950	39.759	1,922,292
2022-10-17	55.000	55.900	53.800	55.450	38.712	2,636,931
2022-10-14	57.900	58.000	54.700	55.350	38.642	2,619,533
2022-10-13	58.000	58.000	56.800	57.500	40.143	2,409,725
2022-10-12	58.000	58.450	57.000	57.800	40.352	3,319,061
2022-10-11	57.750	58.950	57.350	58.000	40.492	2,481,186
2022-10-10	58.750	58.750	57.600	57.750	40.317	1,109,682
2022-10-07	59.050	59.050	58.250	58.750	41.015	1,301,199
2022-10-06	58.900	59.850	58.200	59.350	41.434	2,215,025
2022-10-05	60.000	60.100	58.300	58.550	40.876	2,975,317
2022-10-03	58.900	59.000	57.850	58.500	40.841	2,288,146
2022-09-30	58.050	59.400	57.500	58.750	41.015	2,774,225
2022-09-29	58.650	59.000	57.700	58.100	40.562	3,166,860
2022-09-28	60.000	60.800	57.650	57.950	40.457	3,272,684
2022-09-27	59.000	60.250	57.550	59.950	41.853	3,558,732
2022-09-26	59.500	60.100	57.900	59.000	41.190	5,739,278
2022-09-23	59.350	60.000	58.650	59.400	41.469	2,639,307
2022-09-22	59.300	59.900	57.900	59.550	41.574	5,333,523
2022-09-21	59.150	61.300	58.600	59.750	41.714	4,180,540
2022-09-20	56.650	59.150	56.250	59.100	41.260	3,887,953
2022-09-19	55.600	56.250	55.150	55.900	39.026	1,716,960
2022-09-16	54.900	55.300	54.250	55.250	38.572	2,414,340
2022-09-15	55.550	55.800	54.800	55.050	38.432	1,057,619
2022-09-14	55.850	55.900	55.100	55.100	38.467	1,894,387
2022-09-13	55.500	57.550	55.450	56.600	39.514	4,336,566
2022-09-09	54.900	55.750	54.700	55.250	38.572	1,837,431
2022-09-08	53.700	54.700	53.550	54.150	37.804	2,599,275
2022-09-07	53.650	54.100	53.200	53.950	37.664	2,551,194
2022-09-06	55.050	55.800	54.700	55.000	37.595	2,469,659
2022-09-05	54.800	55.150	54.050	54.800	37.458	1,607,535
2022-09-02	53.850	55.200	53.850	54.800	37.458	2,705,966
2022-09-01	54.350	55.100	54.050	54.700	37.390	1,644,220
2022-08-31	55.350	55.350	54.100	54.350	37.150	4,381,229
2022-08-30	55.450	56.000	54.900	55.550	37.971	1,274,543
2022-08-29	56.000	56.000	55.000	55.450	37.902	1,135,614
2022-08-26	55.550	56.750	55.400	56.400	38.552	2,237,330
2022-08-25	54.800	55.400	54.550	55.150	37.697	2,225,001
2022-08-24	55.650	55.850	54.000	55.250	37.766	1,651,729

← NewerPage 17 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.