Swire Pacific A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	88.000	93.550	88.000	93.250	91.951	1,285,531
2026-07-22	87.150	90.550	87.150	89.650	88.401	1,198,668
2026-07-21	88.750	88.750	86.450	88.350	87.120	943,376
2026-07-20	87.000	88.350	86.450	87.600	86.380	545,100
2026-07-17	86.350	88.450	85.750	87.400	86.183	707,694
2026-07-16	88.900	88.900	86.200	87.150	85.936	877,730
2026-07-15	87.000	88.750	87.000	87.650	86.429	540,038
2026-07-14	87.650	87.650	86.050	87.000	85.788	833,209
2026-07-13	87.600	89.100	86.550	87.250	86.035	979,467
2026-07-10	83.550	87.700	83.200	87.600	86.380	1,731,878
2026-07-09	83.700	83.950	82.250	82.850	81.696	741,461
2026-07-08	81.500	83.950	81.500	83.750	82.584	881,480
2026-07-07	84.000	84.000	81.400	82.400	81.252	651,325
2026-07-06	81.650	83.800	81.650	83.200	82.041	535,079
2026-07-03	81.100	82.800	81.100	82.600	81.450	471,215
2026-07-02	81.700	81.700	79.850	81.100	79.971	906,912
2026-06-30	83.000	84.700	80.600	81.700	80.562	1,466,092
2026-06-29	83.000	83.650	81.050	83.500	82.337	870,895
2026-06-26	82.100	84.350	81.750	82.950	81.795	985,247
2026-06-25	81.450	84.450	80.700	83.600	82.436	1,418,137
2026-06-24	80.650	82.300	80.100	81.450	80.316	1,065,429
2026-06-23	81.650	82.850	79.650	80.650	79.527	1,311,614
2026-06-22	83.300	83.800	81.000	81.450	80.316	1,207,561
2026-06-18	81.500	83.250	81.500	83.050	81.893	2,052,944
2026-06-17	85.000	85.000	82.050	82.550	81.400	882,158
2026-06-16	83.850	84.800	83.200	84.550	83.372	756,975
2026-06-15	83.900	84.500	83.050	83.550	82.386	616,329
2026-06-12	82.500	84.100	82.500	82.950	81.795	954,156
2026-06-11	81.450	82.650	80.450	82.000	80.858	948,694
2026-06-10	82.000	82.100	79.700	81.650	80.513	787,450
2026-06-09	82.500	83.350	81.650	82.050	80.907	846,297
2026-06-08	83.300	83.450	81.050	83.450	82.288	643,654
2026-06-05	83.900	85.650	82.500	83.300	82.140	936,411
2026-06-04	83.950	85.200	82.750	84.800	83.619	686,516
2026-06-03	84.550	85.150	83.600	85.000	83.816	1,140,208
2026-06-02	83.150	84.000	81.950	83.900	82.732	1,093,521
2026-06-01	81.600	83.350	80.300	83.150	81.992	863,035
2026-05-29	82.050	82.100	80.900	81.600	80.464	3,697,661
2026-05-28	81.600	82.400	80.800	82.300	81.154	1,175,585
2026-05-27	83.250	83.500	82.000	82.200	81.055	766,517
2026-05-26	84.750	84.750	83.000	83.250	82.091	749,224
2026-05-22	86.750	86.750	84.400	84.750	83.570	670,161
2026-05-21	85.600	86.500	84.850	85.250	84.063	744,260
2026-05-20	85.000	85.650	84.100	85.600	84.408	932,950
2026-05-19	86.900	86.900	85.200	85.650	84.457	509,381
2026-05-18	87.000	87.000	85.100	86.400	85.197	656,921
2026-05-15	87.300	88.550	86.200	87.000	85.788	785,896
2026-05-14	88.200	88.700	86.850	88.100	86.873	1,065,022
2026-05-13	88.550	89.550	86.300	86.850	85.640	931,679
2026-05-12	90.450	90.450	88.850	89.300	88.056	461,878
2026-05-11	89.250	91.500	89.250	90.300	89.042	1,028,699
2026-05-08	91.400	91.550	89.000	91.150	89.881	1,113,805
2026-05-07	88.800	91.500	88.000	91.100	89.831	1,221,372
2026-05-06	85.650	88.000	85.450	88.000	86.774	1,007,369
2026-05-05	86.000	86.000	84.450	85.650	84.457	783,417
2026-05-04	83.750	86.700	83.750	86.450	85.246	827,356
2026-04-30	85.500	85.500	83.800	84.800	83.619	1,347,684
2026-04-29	84.950	85.250	83.600	84.700	83.520	879,207
2026-04-28	84.200	85.000	83.550	84.950	83.767	781,687
2026-04-27	84.050	84.600	83.350	84.200	83.027	504,125

← NewerPage 2 of 3 · 125 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.