Swire Pacific A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	73.350	73.450	72.300	72.800	68.373	624,933
2025-07-29	72.700	73.600	71.550	73.450	68.983	921,421
2025-07-28	71.750	72.500	71.650	72.150	67.763	479,888
2025-07-25	72.450	72.750	71.200	71.750	67.387	503,930
2025-07-24	72.000	72.600	71.600	72.200	67.809	654,525
2025-07-23	71.450	72.900	71.450	72.100	67.716	721,013
2025-07-22	70.400	71.800	70.400	71.450	67.105	803,507
2025-07-21	70.350	70.900	70.200	70.550	66.260	729,145
2025-07-18	70.000	70.650	69.250	69.850	65.602	669,265
2025-07-17	69.200	70.850	69.200	70.550	66.260	713,360
2025-07-16	69.150	69.600	68.800	69.200	64.992	560,836
2025-07-15	69.350	69.450	68.600	69.400	65.180	727,612
2025-07-14	69.150	69.850	68.950	69.250	65.039	596,063
2025-07-11	68.750	69.300	68.250	69.000	64.804	735,025
2025-07-10	68.300	68.900	67.900	68.750	64.569	827,519
2025-07-09	68.400	69.350	67.300	69.000	64.804	1,236,604
2025-07-08	69.350	69.450	68.150	68.650	64.475	1,790,278
2025-07-07	69.750	70.750	68.850	69.800	65.555	744,180
2025-07-04	70.550	70.900	70.100	70.800	66.495	955,326
2025-07-03	70.000	71.300	69.800	70.550	66.260	812,003
2025-07-02	67.250	71.200	67.100	70.450	66.166	2,744,396
2025-06-30	67.400	67.700	66.850	67.250	63.160	1,440,780
2025-06-27	68.500	68.500	66.800	67.050	62.973	766,257
2025-06-26	67.600	68.500	67.300	68.050	63.912	701,451
2025-06-25	67.350	68.400	66.850	68.200	64.053	1,471,912
2025-06-24	66.900	67.450	66.600	67.250	63.160	737,816
2025-06-23	65.700	66.900	65.350	66.900	62.832	1,401,726
2025-06-20	66.200	66.600	65.350	65.700	61.705	2,800,127
2025-06-19	68.100	68.100	65.900	66.200	62.174	1,000,900
2025-06-18	67.800	68.500	67.150	68.300	64.147	1,113,806
2025-06-17	68.700	68.700	67.600	67.850	63.724	776,277
2025-06-16	68.700	69.800	67.800	68.700	64.522	1,077,143
2025-06-13	69.000	69.000	67.850	68.700	64.522	1,059,338
2025-06-12	68.500	68.500	67.600	67.950	63.818	691,352
2025-06-11	68.150	68.800	67.550	68.500	64.334	1,049,858
2025-06-10	67.850	69.350	67.850	69.000	64.804	1,129,516
2025-06-09	66.950	67.950	66.850	67.850	63.724	900,770
2025-06-06	66.750	67.500	66.750	67.400	63.301	718,747
2025-06-05	66.850	67.500	66.550	67.200	63.114	763,516
2025-06-04	67.500	67.700	66.500	66.900	62.832	1,480,628
2025-06-03	65.750	67.350	65.500	67.200	63.114	1,457,020
2025-06-02	66.700	66.700	64.800	65.800	61.799	1,939,391
2025-05-30	67.050	67.850	66.550	66.850	62.785	8,180,406
2025-05-29	66.650	67.600	66.250	67.050	62.973	972,754
2025-05-28	66.200	67.500	66.200	66.900	62.832	871,649
2025-05-27	66.900	67.700	66.200	66.700	62.644	1,071,500
2025-05-26	66.650	67.400	66.500	66.850	62.785	711,592
2025-05-23	67.300	67.650	66.700	67.400	63.301	624,740
2025-05-22	68.900	69.150	67.150	67.750	63.630	1,097,141
2025-05-21	68.950	69.450	68.200	68.900	64.710	907,643
2025-05-20	68.300	69.200	67.750	68.550	64.381	686,877
2025-05-19	67.800	68.200	66.550	68.100	63.959	963,542
2025-05-16	69.250	69.250	67.200	67.800	63.677	1,710,843
2025-05-15	70.500	70.500	69.100	69.700	65.461	603,124
2025-05-14	69.800	70.200	69.050	69.950	65.696	1,166,306
2025-05-13	70.000	70.500	69.600	69.800	65.555	1,020,703
2025-05-12	70.100	70.950	69.750	70.000	65.743	1,167,818
2025-05-09	69.250	70.050	69.100	70.000	65.743	1,055,427
2025-05-08	68.800	70.200	68.800	69.250	65.039	1,456,131
2025-05-07	69.900	70.200	67.750	68.850	64.663	1,701,043

← NewerPage 6 of 21 · 1,229 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.