Swire Pacific A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	73.650	75.350	73.550	73.950	70.797	1,564,543
2026-01-21	73.000	73.800	72.550	73.650	70.509	1,967,851
2026-01-20	71.900	73.000	71.900	73.000	69.887	1,503,812
2026-01-19	72.200	72.200	71.200	71.950	68.882	1,612,100
2026-01-16	72.000	72.500	71.400	72.450	69.361	1,870,215
2026-01-15	69.100	72.750	69.100	72.400	69.313	4,694,710
2026-01-14	68.500	69.150	67.800	69.150	66.201	2,534,783
2026-01-13	67.350	67.950	66.850	67.400	64.526	1,932,787
2026-01-12	66.200	67.150	66.100	66.900	64.047	1,818,717
2026-01-09	66.050	66.450	65.250	66.250	63.425	2,168,934
2026-01-08	65.000	66.100	64.850	66.100	63.281	2,148,000
2026-01-07	64.800	65.450	64.150	64.700	61.941	1,410,733
2026-01-06	63.100	64.850	63.100	64.800	62.037	1,705,692
2026-01-05	63.700	63.950	62.900	63.550	60.840	1,161,786
2026-01-02	63.550	63.750	62.750	63.700	60.984	1,030,059
2025-12-31	63.400	63.400	62.500	62.700	60.026	953,854
2025-12-30	63.300	63.450	62.800	62.950	60.266	1,005,146
2025-12-29	64.350	64.400	63.100	63.400	60.697	1,432,291
2025-12-24	64.950	64.950	64.000	64.450	61.702	660,581
2025-12-23	64.400	64.600	63.750	64.600	61.845	1,276,892
2025-12-22	64.800	64.800	63.450	63.700	60.984	1,071,218
2025-12-19	64.300	64.500	63.700	64.500	61.750	2,125,971
2025-12-18	64.050	64.300	63.450	63.600	60.888	1,335,039
2025-12-17	64.500	64.500	63.550	63.950	61.223	974,541
2025-12-16	65.200	65.300	64.000	64.150	61.415	1,008,195
2025-12-15	65.250	65.400	64.550	65.050	62.276	947,905
2025-12-12	64.950	65.750	64.750	65.700	62.898	1,607,221
2025-12-11	64.600	65.100	64.050	64.500	61.750	1,629,037
2025-12-10	64.350	64.500	63.800	64.500	61.750	1,527,280
2025-12-09	65.800	66.500	64.100	64.400	61.654	2,289,403
2025-12-08	66.300	66.800	65.300	65.550	62.755	1,103,649
2025-12-05	66.950	66.950	65.600	66.300	63.473	893,367
2025-12-04	67.500	67.500	66.300	66.850	63.999	1,488,436
2025-12-03	67.550	67.750	67.050	67.550	64.670	1,039,045
2025-12-02	67.500	67.850	66.850	67.600	64.717	1,411,110
2025-12-01	67.300	68.300	67.050	67.300	64.430	1,039,993
2025-11-28	67.800	67.800	66.700	66.750	63.904	1,058,972
2025-11-27	67.350	68.000	67.300	67.750	64.861	1,006,194
2025-11-26	67.850	68.150	67.350	67.500	64.622	503,204
2025-11-25	67.050	68.400	66.800	67.550	64.670	694,562
2025-11-24	67.900	67.900	66.550	67.300	64.430	1,889,164
2025-11-21	68.700	68.700	66.750	67.000	64.143	859,025
2025-11-20	67.850	68.800	67.850	68.750	65.818	890,792
2025-11-19	68.400	68.400	67.000	67.700	64.813	986,973
2025-11-18	69.250	69.400	67.800	68.100	65.196	1,195,002
2025-11-17	70.500	70.500	69.150	69.550	66.584	936,474
2025-11-14	71.000	71.000	70.200	70.500	67.494	1,546,837
2025-11-13	70.750	71.000	70.000	71.000	67.972	1,940,943
2025-11-12	68.900	70.300	68.800	70.000	67.015	2,639,787
2025-11-11	68.100	68.900	67.600	68.600	65.675	1,288,795
2025-11-10	67.400	68.400	66.900	68.050	65.148	2,040,201
2025-11-07	65.900	66.700	65.700	66.700	63.856	1,051,953
2025-11-06	64.900	65.950	64.650	65.950	63.138	903,736
2025-11-05	65.150	65.150	64.300	64.900	62.133	765,477
2025-11-04	64.800	65.400	64.600	65.300	62.515	896,585
2025-11-03	64.050	64.850	64.050	64.800	62.037	451,750
2025-10-31	64.000	64.950	63.950	64.200	61.462	815,476
2025-10-30	65.000	65.050	63.900	64.000	61.271	2,074,243
2025-10-28	65.200	65.700	65.050	65.100	62.324	624,141
2025-10-27	66.400	66.400	65.100	65.350	62.563	576,715

← NewerPage 4 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.