Swire Pacific A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	46.450	46.650	45.800	46.500	31.785	1,127,119
2022-05-26	46.500	46.500	44.950	45.850	31.340	1,246,914
2022-05-25	45.250	46.200	44.750	45.700	31.238	1,195,389
2022-05-24	45.600	45.900	45.050	45.200	30.896	451,869
2022-05-23	45.250	45.750	45.050	45.450	31.067	593,471
2022-05-20	45.000	45.950	45.000	45.550	31.135	782,178
2022-05-19	44.050	45.050	43.900	44.850	30.657	579,849
2022-05-18	44.750	45.350	44.400	45.050	30.793	763,046
2022-05-17	43.650	45.000	43.650	44.950	30.725	692,648
2022-05-16	44.500	44.500	43.700	44.150	30.178	406,428
2022-05-13	43.400	44.350	43.400	44.050	30.110	569,473
2022-05-12	43.150	43.850	43.050	43.200	29.529	540,235
2022-05-11	44.300	44.300	42.750	43.600	29.802	896,882
2022-05-10	43.200	44.300	42.700	43.850	29.973	896,575
2022-05-06	45.050	45.400	44.550	44.750	30.588	834,732
2022-05-05	46.850	46.950	45.600	45.800	31.306	814,236
2022-05-04	44.900	46.400	44.900	46.250	31.614	853,477
2022-05-03	44.300	45.350	44.250	44.800	30.623	513,058
2022-04-29	44.900	45.950	44.800	44.900	30.691	1,119,454
2022-04-28	44.000	45.400	43.200	45.250	30.930	2,196,904
2022-04-27	43.350	43.700	42.100	43.200	29.529	1,410,044
2022-04-26	44.000	44.200	43.350	43.500	29.734	730,961
2022-04-25	44.200	44.350	43.450	43.800	29.939	701,117
2022-04-22	44.550	44.800	44.350	44.500	30.417	689,539
2022-04-21	44.750	45.250	44.600	44.750	30.588	712,652
2022-04-20	45.000	45.500	44.750	44.750	30.588	691,303
2022-04-19	44.500	45.250	44.500	44.950	30.725	821,993
2022-04-14	44.950	45.950	44.650	45.650	31.204	770,611
2022-04-13	45.200	45.650	44.700	44.900	30.691	717,900
2022-04-12	44.600	45.400	44.350	45.100	30.828	747,157
2022-04-11	45.400	45.400	44.600	44.850	30.657	1,463,452
2022-04-08	45.550	46.150	45.400	45.700	31.238	874,287
2022-04-07	47.300	47.400	46.150	46.150	31.545	1,506,488
2022-04-06	48.800	48.800	46.550	47.050	32.160	2,409,097
2022-04-04	48.850	49.300	48.700	48.950	32.321	2,020,168
2022-04-01	47.900	48.500	47.550	48.500	32.024	1,261,976
2022-03-31	48.050	48.400	47.700	47.900	31.628	1,616,425
2022-03-30	47.800	48.300	47.500	48.050	31.727	1,370,504
2022-03-29	47.200	47.600	46.600	47.100	31.100	525,284
2022-03-28	47.150	47.300	46.100	47.200	31.166	996,828
2022-03-25	47.500	47.950	46.900	47.100	31.100	1,697,093
2022-03-24	47.350	47.800	47.050	47.500	31.364	1,121,248
2022-03-23	47.500	48.000	47.100	47.500	31.364	1,617,148
2022-03-22	47.450	47.850	46.800	47.750	31.529	1,714,901
2022-03-21	46.300	47.100	45.550	46.900	30.968	2,442,977
2022-03-18	45.350	46.450	45.000	46.300	30.572	4,887,935
2022-03-17	44.200	45.750	43.600	45.400	29.977	4,394,547
2022-03-16	42.050	42.400	40.250	42.200	27.864	2,785,955
2022-03-15	43.250	43.450	40.800	41.500	27.402	2,877,679
2022-03-14	43.800	44.250	43.050	43.400	28.657	1,798,911
2022-03-11	45.250	45.300	43.250	44.050	29.086	1,870,089
2022-03-10	43.100	45.300	42.750	45.300	29.911	2,205,003
2022-03-09	41.000	42.600	40.500	42.250	27.897	2,066,162
2022-03-08	42.500	42.850	40.500	40.650	26.841	2,789,186
2022-03-07	43.400	43.400	41.500	42.200	27.864	959,470
2022-03-04	43.200	43.700	42.650	43.500	28.723	752,235
2022-03-03	42.500	43.850	42.350	43.700	28.855	1,502,182
2022-03-02	42.700	43.100	42.200	42.250	27.897	1,634,833
2022-03-01	43.100	43.800	42.700	43.200	28.525	1,581,129
2022-02-28	44.050	44.100	42.850	43.200	28.525	1,845,742

← NewerPage 19 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.