Swire Pacific A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	56.350	56.750	55.250	55.600	38.005	2,768,728
2022-08-22	55.550	56.800	55.100	56.600	38.688	2,933,479
2022-08-19	53.700	56.150	53.550	56.000	38.278	4,646,420
2022-08-18	54.500	54.500	53.350	53.850	36.809	1,649,309
2022-08-17	53.450	54.750	52.900	54.450	37.219	2,528,020
2022-08-16	53.650	53.900	53.000	53.600	36.638	4,397,380
2022-08-15	52.600	54.100	52.450	53.400	36.501	4,462,828
2022-08-12	50.650	53.800	50.500	52.650	35.988	4,904,032
2022-08-11	46.000	49.900	45.550	49.900	34.109	5,755,401
2022-08-10	45.750	45.750	44.950	45.200	30.896	946,563
2022-08-09	45.300	46.000	45.000	45.650	31.204	1,291,199
2022-08-08	44.950	45.500	44.800	45.250	30.930	1,001,994
2022-08-05	44.400	45.650	44.000	45.350	30.998	1,571,978
2022-08-04	43.750	44.150	43.550	44.100	30.144	959,508
2022-08-03	43.300	43.500	42.800	43.250	29.563	979,221
2022-08-02	44.200	44.950	42.600	43.200	29.529	1,966,348
2022-08-01	45.000	45.100	43.650	44.200	30.212	644,550
2022-07-29	44.900	45.450	44.650	44.650	30.520	1,191,325
2022-07-28	44.550	44.900	44.400	44.800	30.623	544,307
2022-07-27	44.500	45.050	44.200	44.700	30.554	593,076
2022-07-26	44.500	45.350	44.450	45.200	30.896	733,963
2022-07-25	45.150	45.150	44.150	44.450	30.383	589,714
2022-07-22	44.750	45.100	44.350	44.850	30.657	522,528
2022-07-21	45.450	45.550	44.650	44.850	30.657	804,463
2022-07-20	45.700	45.700	44.550	45.400	31.033	1,115,073
2022-07-19	45.850	45.850	44.650	45.200	30.896	897,549
2022-07-18	45.750	46.050	45.100	45.800	31.306	479,583
2022-07-15	45.300	45.700	45.000	45.050	30.793	722,156
2022-07-14	46.650	46.650	45.400	45.800	31.306	659,166
2022-07-13	46.750	46.850	46.100	46.200	31.579	745,963
2022-07-12	45.900	46.800	45.900	46.300	31.648	549,835
2022-07-11	46.150	46.800	46.100	46.500	31.785	859,487
2022-07-08	46.400	46.750	46.000	46.300	31.648	461,085
2022-07-07	45.900	46.300	45.500	46.000	31.443	921,698
2022-07-06	46.800	47.000	45.850	46.150	31.545	1,040,478
2022-07-05	46.450	48.150	46.450	47.200	32.263	908,372
2022-07-04	46.250	46.750	45.700	46.450	31.750	838,589
2022-06-30	47.600	47.600	46.550	46.750	31.955	885,915
2022-06-29	47.250	47.850	47.050	47.300	32.331	782,244
2022-06-28	46.250	47.750	46.150	47.500	32.468	1,412,132
2022-06-27	46.000	47.000	45.950	46.750	31.955	702,732
2022-06-24	46.150	46.650	46.000	46.200	31.579	805,294
2022-06-23	45.450	46.400	45.350	45.900	31.374	634,406
2022-06-22	45.100	46.100	45.000	45.350	30.998	828,222
2022-06-21	44.900	45.450	44.800	45.100	30.828	815,236
2022-06-20	44.150	45.050	44.050	44.550	30.452	1,339,081
2022-06-17	46.300	46.300	44.600	44.750	30.588	1,658,001
2022-06-16	46.400	46.950	45.700	46.100	31.511	1,201,589
2022-06-15	48.300	49.100	46.550	46.650	31.887	3,615,917
2022-06-14	47.300	48.250	47.050	47.800	32.673	1,449,908
2022-06-13	47.800	48.350	47.500	48.050	32.844	2,064,416
2022-06-10	48.900	48.900	48.150	48.600	33.220	1,397,126
2022-06-09	48.900	49.100	48.550	48.950	33.459	982,234
2022-06-08	49.000	49.450	48.750	49.050	33.528	1,606,878
2022-06-07	48.600	49.100	48.350	48.600	33.220	1,535,201
2022-06-06	48.600	49.200	48.350	49.050	33.528	1,202,810
2022-06-02	48.200	49.200	48.000	48.450	33.117	965,926
2022-06-01	47.750	48.500	47.450	48.300	33.015	2,187,560
2022-05-31	47.000	47.750	46.700	47.700	32.605	2,499,844
2022-05-30	46.500	47.000	46.000	46.900	32.058	773,119

← NewerPage 18 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.