Swire Pacific A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	66.400	66.400	65.100	65.350	62.563	576,715
2025-10-24	65.500	66.350	65.250	66.150	63.329	906,138
2025-10-23	65.600	65.950	65.100	65.350	62.563	414,163
2025-10-22	65.200	65.800	65.050	65.650	62.851	634,111
2025-10-21	65.800	66.200	65.250	65.500	62.707	755,327
2025-10-20	64.150	65.650	64.150	65.650	62.851	1,041,956
2025-10-17	63.800	64.400	63.800	64.150	61.415	1,068,360
2025-10-16	64.500	64.650	64.000	64.400	61.654	824,245
2025-10-15	64.550	64.900	64.200	64.400	61.654	1,042,047
2025-10-14	65.500	65.600	64.350	64.900	62.133	637,702
2025-10-13	63.550	65.500	63.550	65.500	62.707	876,132
2025-10-10	64.500	65.500	64.300	65.300	62.515	944,709
2025-10-09	63.900	65.400	63.900	65.050	62.276	1,084,725
2025-10-08	64.100	64.150	63.500	63.900	61.175	1,114,824
2025-10-06	64.650	64.650	63.550	63.850	61.127	926,484
2025-10-03	65.100	65.100	64.300	64.650	61.893	990,010
2025-10-02	66.300	66.300	65.000	65.000	62.228	1,472,138
2025-09-30	66.600	67.100	65.750	65.950	63.138	1,013,086
2025-09-29	66.000	67.200	66.000	66.650	63.808	418,093
2025-09-26	66.650	66.650	65.900	66.000	63.186	739,589
2025-09-25	66.800	67.050	66.500	66.750	63.904	566,051
2025-09-24	66.800	67.100	66.500	66.750	63.904	491,188
2025-09-23	67.050	67.450	66.600	66.800	63.952	416,285
2025-09-22	68.000	68.000	67.050	67.450	64.574	597,089
2025-09-19	67.950	68.500	67.550	67.950	65.052	1,981,649
2025-09-18	68.350	68.750	67.500	67.900	65.005	857,046
2025-09-17	68.800	69.200	68.050	68.350	65.435	713,686
2025-09-16	67.850	69.150	67.850	68.850	65.914	1,162,807
2025-09-15	68.150	68.350	67.700	68.150	65.244	519,354
2025-09-12	68.550	69.000	68.200	68.300	65.388	641,675
2025-09-11	68.450	68.500	67.550	68.350	65.435	898,541
2025-09-10	67.450	68.250	67.000	68.050	65.148	1,248,185
2025-09-09	67.900	68.600	67.750	68.500	64.334	891,900
2025-09-08	67.200	68.150	67.200	68.050	63.912	515,128
2025-09-05	66.500	67.700	66.500	67.400	63.301	524,906
2025-09-04	66.650	66.850	66.350	66.550	62.503	716,226
2025-09-03	67.850	67.900	66.650	66.650	62.597	1,266,710
2025-09-02	67.450	67.900	67.150	67.750	63.630	805,133
2025-09-01	66.750	67.600	66.200	67.450	63.348	775,270
2025-08-29	67.300	67.350	66.550	66.750	62.691	851,141
2025-08-28	66.900	67.150	66.550	66.750	62.691	583,847
2025-08-27	67.400	67.400	66.300	66.900	62.832	1,646,794
2025-08-26	68.100	68.650	67.700	67.700	63.583	1,719,906
2025-08-25	68.350	68.900	68.300	68.350	64.194	1,410,492
2025-08-22	67.750	68.450	67.650	68.200	64.053	702,162
2025-08-21	67.800	68.650	67.650	68.000	63.865	1,096,775
2025-08-20	68.000	68.250	67.350	67.800	63.677	1,073,897
2025-08-19	68.000	68.500	67.800	68.200	64.053	967,352
2025-08-18	67.700	68.800	67.700	67.850	63.724	1,170,327
2025-08-15	68.100	68.250	67.650	67.750	63.630	906,100
2025-08-14	68.850	69.350	68.350	68.550	64.381	1,022,527
2025-08-13	67.900	69.150	67.850	68.850	64.663	1,896,845
2025-08-12	67.500	67.900	67.400	67.500	63.395	1,253,959
2025-08-11	68.250	68.400	66.700	67.500	63.395	1,474,515
2025-08-08	68.000	68.700	67.250	68.200	64.053	1,579,525
2025-08-07	70.400	70.400	67.600	68.000	63.865	2,004,517
2025-08-06	70.600	70.700	68.600	69.250	65.039	2,271,407
2025-08-05	71.050	71.050	70.000	70.450	66.166	662,913
2025-08-04	70.100	71.350	70.100	70.350	66.072	902,455
2025-08-01	70.900	72.000	69.750	70.100	65.837	1,063,670

← NewerPage 5 of 21 · 1,231 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.