Swire Pacific A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	44.050	44.100	42.850	43.200	28.525	1,845,742
2022-02-25	44.250	44.350	43.700	44.050	29.086	1,144,500
2022-02-24	46.200	46.350	44.300	44.650	29.482	1,184,425
2022-02-23	46.200	47.000	46.200	46.400	30.638	725,871
2022-02-22	47.850	47.850	46.000	46.750	30.869	674,000
2022-02-21	48.100	48.100	47.300	47.850	31.595	649,283
2022-02-18	48.200	48.450	47.550	48.200	31.826	625,993
2022-02-17	48.200	48.750	47.600	47.850	31.595	845,804
2022-02-16	48.100	49.000	47.950	48.200	31.826	1,467,444
2022-02-15	47.950	48.700	47.900	48.050	31.727	827,496
2022-02-14	48.700	48.700	47.900	48.350	31.925	735,178
2022-02-11	49.400	49.550	48.800	49.250	32.519	917,368
2022-02-10	48.600	49.450	48.200	49.400	32.619	813,883
2022-02-09	48.000	49.100	48.000	48.600	32.090	780,327
2022-02-08	47.850	48.700	47.400	48.150	31.793	823,414
2022-02-07	47.850	48.250	47.200	48.000	31.694	954,052
2022-02-04	47.250	48.000	46.600	47.900	31.628	1,812,669
2022-01-31	45.600	47.250	45.600	47.000	31.034	1,372,515
2022-01-28	45.600	46.800	45.600	45.600	30.109	1,474,439
2022-01-27	46.550	46.650	45.800	46.050	30.407	1,021,369
2022-01-26	46.750	46.950	45.650	46.550	30.737	859,973
2022-01-25	46.300	46.300	45.500	46.000	30.374	1,066,943
2022-01-24	46.450	46.800	46.150	46.300	30.572	1,135,975
2022-01-21	46.050	47.200	45.700	47.050	31.067	1,418,075
2022-01-20	46.350	46.450	45.800	45.850	30.274	938,052
2022-01-19	46.500	47.200	45.800	46.200	30.506	1,703,634
2022-01-18	45.500	46.100	45.500	45.800	30.241	790,361
2022-01-17	45.950	46.100	44.900	45.300	29.911	657,090
2022-01-14	46.000	46.300	45.700	46.050	30.407	1,773,575
2022-01-13	45.550	46.150	45.550	46.000	30.374	666,712
2022-01-12	45.350	46.000	45.050	45.600	30.109	1,325,093
2022-01-11	45.700	46.450	45.250	45.350	29.944	859,483
2022-01-10	44.950	46.200	44.850	45.900	30.307	935,600
2022-01-07	44.400	45.100	44.300	44.800	29.581	652,491
2022-01-06	45.250	45.250	44.000	44.650	29.482	1,306,181
2022-01-05	44.950	45.900	44.450	44.600	29.449	653,333
2022-01-04	45.000	45.800	45.000	45.400	29.977	576,424
2022-01-03	44.500	45.050	44.300	44.900	29.647	332,464
2021-12-31	44.250	45.150	44.250	44.350	29.284	153,289
2021-12-30	44.150	45.000	44.150	44.400	29.317	245,223
2021-12-29	44.500	44.900	44.350	44.800	29.581	296,645
2021-12-28	44.200	44.700	43.850	44.250	29.218	595,246
2021-12-24	44.000	44.000	43.250	43.800	28.921	173,144
2021-12-23	42.550	43.750	42.550	43.400	28.657	556,690
2021-12-22	43.500	43.750	42.350	42.700	28.195	1,183,819
2021-12-21	42.550	43.700	42.550	43.350	28.624	560,281
2021-12-20	42.650	43.400	42.350	42.550	28.096	756,366
2021-12-17	43.750	44.250	43.450	43.450	28.690	1,165,003
2021-12-16	43.050	43.600	42.800	43.150	28.492	381,438
2021-12-15	43.400	43.400	42.300	43.100	28.459	665,696
2021-12-14	43.600	44.000	42.750	42.850	28.294	870,803
2021-12-13	44.500	44.700	43.650	43.650	28.822	642,676
2021-12-10	44.500	44.650	44.000	44.050	29.086	431,321
2021-12-09	44.200	45.100	44.000	44.650	29.482	1,050,871
2021-12-08	44.300	44.650	43.650	43.950	29.020	865,959
2021-12-07	43.800	44.400	43.100	44.200	29.185	1,008,872
2021-12-06	43.400	44.100	43.050	43.100	28.459	540,647
2021-12-03	43.250	43.650	42.150	43.300	28.591	933,686
2021-12-02	43.350	43.850	42.850	43.650	28.822	1,050,053
2021-12-01	43.150	43.950	42.850	43.200	28.525	1,055,545

← NewerPage 20 of 21 · 1,232 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.