Swire Pacific A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 43.350 | 44.100 | 42.550 | 43.150 | 28.492 | 3,338,331 |
| 2021-11-29 | 44.950 | 44.950 | 43.800 | 44.050 | 29.086 | 1,209,746 |
| 2021-11-26 | 47.000 | 47.050 | 44.950 | 44.950 | 29.680 | 1,433,066 |
| 2021-11-25 | 47.050 | 47.600 | 46.700 | 47.400 | 31.298 | 491,315 |
| 2021-11-24 | 47.150 | 47.250 | 46.500 | 47.150 | 31.133 | 454,755 |
| 2021-11-23 | 46.350 | 46.800 | 45.800 | 46.500 | 30.704 | 490,449 |
| 2021-11-22 | 47.500 | 47.500 | 46.300 | 47.150 | 31.133 | 757,838 |
| 2021-11-19 | 48.100 | 48.600 | 47.250 | 47.500 | 31.364 | 983,282 |
| 2021-11-18 | 49.000 | 49.150 | 48.400 | 48.650 | 32.123 | 461,479 |
| 2021-11-17 | 49.050 | 49.450 | 48.750 | 49.050 | 32.387 | 469,286 |
| 2021-11-16 | 49.100 | 49.500 | 48.900 | 49.350 | 32.586 | 1,041,768 |
| 2021-11-15 | 49.000 | 49.100 | 48.000 | 48.600 | 32.090 | 635,412 |
| 2021-11-12 | 49.400 | 49.600 | 49.000 | 49.100 | 32.420 | 572,000 |
| 2021-11-11 | 49.150 | 49.750 | 48.900 | 49.300 | 32.552 | 489,648 |
| 2021-11-10 | 50.000 | 50.000 | 48.350 | 49.200 | 32.486 | 429,171 |
| 2021-11-09 | 49.550 | 49.850 | 49.000 | 49.350 | 32.586 | 627,367 |
| 2021-11-08 | 48.350 | 50.200 | 48.350 | 49.400 | 32.619 | 752,092 |
| 2021-11-05 | 48.200 | 48.800 | 47.700 | 48.500 | 32.024 | 480,470 |
| 2021-11-04 | 48.000 | 48.800 | 47.700 | 48.450 | 31.991 | 774,310 |
| 2021-11-03 | 48.400 | 49.950 | 47.950 | 48.300 | 31.892 | 897,540 |
| 2021-11-02 | 49.100 | 49.450 | 47.600 | 47.800 | 31.562 | 1,010,054 |
| 2021-11-01 | 49.200 | 49.200 | 48.300 | 48.700 | 32.156 | 624,668 |
| 2021-10-29 | 48.900 | 49.350 | 48.250 | 48.950 | 32.321 | 959,243 |
| 2021-10-28 | 49.000 | 49.350 | 48.250 | 49.150 | 32.453 | 888,972 |
| 2021-10-27 | 49.250 | 49.850 | 48.800 | 48.900 | 32.288 | 864,842 |
| 2021-10-26 | 49.750 | 49.850 | 49.300 | 49.400 | 32.619 | 510,834 |
| 2021-10-25 | 50.100 | 50.100 | 49.100 | 49.750 | 32.850 | 392,000 |
| 2021-10-22 | 50.050 | 50.700 | 49.850 | 50.200 | 33.147 | 397,296 |
| 2021-10-21 | 50.900 | 51.300 | 49.900 | 50.150 | 33.114 | 641,522 |
| 2021-10-20 | 50.150 | 50.600 | 50.000 | 50.250 | 33.180 | 546,193 |
| 2021-10-19 | 50.000 | 51.450 | 49.550 | 50.200 | 33.147 | 846,266 |
| 2021-10-18 | 49.750 | 50.300 | 49.150 | 49.600 | 32.751 | 744,344 |
← NewerPage 21 of 21 · 1,232 trading days
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.