Swire Pacific A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	84.450	85.250	83.300	84.600	83.422	1,127,367
2026-04-23	84.600	85.700	83.700	84.600	83.422	1,175,903
2026-04-22	85.250	86.650	84.600	85.000	83.816	828,388
2026-04-21	85.050	86.650	84.950	86.350	85.147	621,478
2026-04-20	84.900	84.900	83.050	84.600	83.422	430,056
2026-04-17	84.750	86.450	83.550	84.700	83.520	1,020,178
2026-04-16	85.750	87.750	85.000	86.000	84.802	1,225,701
2026-04-15	87.150	87.300	85.450	85.750	84.556	1,137,585
2026-04-14	87.200	87.200	85.250	86.500	85.295	630,157
2026-04-13	87.200	87.300	85.550	86.350	85.147	1,135,043
2026-04-10	87.250	88.800	87.250	88.200	86.972	1,513,462
2026-04-09	85.950	88.000	85.250	87.850	86.627	1,615,498
2026-04-08	87.500	88.050	85.450	85.850	84.654	1,682,257
2026-04-02	86.800	87.500	86.250	87.500	83.769	1,477,417
2026-04-01	87.500	87.800	86.000	87.050	83.338	1,569,590
2026-03-31	85.300	86.050	84.500	85.350	81.711	1,018,413
2026-03-30	84.700	85.550	83.900	85.300	81.663	840,609
2026-03-27	85.850	86.550	84.950	85.700	82.046	1,391,083
2026-03-26	85.050	88.300	85.050	85.850	82.189	1,566,415
2026-03-25	86.800	87.800	86.150	86.950	83.242	1,962,832
2026-03-24	85.150	86.750	84.900	86.200	82.524	1,239,715
2026-03-23	87.300	87.300	84.350	85.100	81.471	2,072,035
2026-03-20	89.450	89.800	87.200	88.500	84.726	2,458,257
2026-03-19	89.000	89.500	87.000	88.600	84.822	1,405,496
2026-03-18	87.700	88.900	87.150	88.750	84.966	1,847,427
2026-03-17	86.800	87.900	86.000	87.700	83.960	2,319,150
2026-03-16	85.500	86.650	84.000	86.100	82.429	1,667,956
2026-03-13	86.150	88.300	82.800	85.300	81.663	3,643,867
2026-03-12	81.500	82.750	78.650	82.750	79.221	2,104,906
2026-03-11	80.300	81.400	79.600	81.250	77.785	1,157,416
2026-03-10	79.700	80.750	79.300	80.750	77.307	1,141,227
2026-03-09	80.000	80.150	78.050	79.350	75.966	1,447,860
2026-03-06	81.850	82.200	80.400	81.350	77.881	1,574,973
2026-03-05	81.900	82.750	80.700	81.850	78.360	1,310,082
2026-03-04	80.800	82.000	79.150	79.500	76.110	1,525,397
2026-03-03	84.400	84.450	81.250	81.650	78.168	1,164,603
2026-03-02	83.000	84.400	81.550	82.200	78.695	1,640,198
2026-02-27	82.300	84.950	81.000	84.150	80.562	2,197,361
2026-02-26	83.350	83.500	81.450	81.700	78.216	1,285,980
2026-02-25	82.500	83.400	81.800	82.800	79.269	915,641
2026-02-24	81.200	82.800	81.100	82.000	78.503	918,671
2026-02-23	80.900	81.650	80.050	81.650	78.168	656,702
2026-02-20	79.800	81.500	79.100	80.500	77.067	1,442,698
2026-02-16	80.000	80.800	79.250	79.700	76.301	664,215
2026-02-13	80.100	80.100	79.500	80.000	76.589	1,021,726
2026-02-12	82.600	82.650	79.850	80.950	77.498	1,599,001
2026-02-11	79.900	82.950	79.700	82.950	79.413	1,388,799
2026-02-10	79.250	79.800	78.700	79.800	76.397	1,304,517
2026-02-09	78.700	79.550	78.000	79.450	76.062	1,233,426
2026-02-06	77.950	78.700	77.350	78.500	75.153	813,226
2026-02-05	77.800	78.500	77.050	78.200	74.865	1,153,334
2026-02-04	77.800	78.900	76.950	78.400	75.057	1,693,066
2026-02-03	74.800	77.600	74.800	77.550	74.243	1,822,298
2026-02-02	75.500	76.400	74.000	74.600	71.419	1,606,096
2026-01-30	76.400	76.750	75.300	75.400	72.185	1,468,292
2026-01-29	75.250	76.300	74.800	76.250	72.999	1,199,079
2026-01-28	75.800	75.950	74.900	75.250	72.041	964,617
2026-01-27	73.950	75.400	72.050	75.350	72.137	1,568,027
2026-01-26	74.500	75.750	74.200	74.300	71.132	865,351
2026-01-23	75.200	76.200	74.100	74.500	71.323	1,734,033

← NewerPage 3 of 5 · 245 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.