Swire Pacific A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	68.400	69.500	67.550	68.700	64.522	1,259,929
2025-05-02	67.550	68.950	66.900	68.400	64.241	1,390,773
2025-04-30	65.300	67.850	65.300	67.100	63.020	1,705,141
2025-04-29	66.050	66.750	65.700	66.050	62.033	723,390
2025-04-28	65.750	66.150	64.750	65.500	61.517	1,135,992
2025-04-25	64.250	66.500	64.150	65.700	61.705	1,209,062
2025-04-24	64.150	64.650	63.400	64.250	60.343	853,389
2025-04-23	64.200	65.300	64.050	64.700	60.766	1,680,551
2025-04-22	63.000	64.800	63.000	64.500	60.578	784,191
2025-04-17	63.150	64.450	63.100	64.150	60.249	1,015,400
2025-04-16	63.150	63.500	62.600	63.500	59.639	1,460,596
2025-04-15	64.000	64.000	63.100	63.900	60.014	944,011
2025-04-14	62.900	63.950	62.650	63.250	59.404	1,956,777
2025-04-11	62.700	62.700	61.150	61.850	58.089	1,231,583
2025-04-10	62.000	63.250	61.550	62.800	58.981	1,411,047
2025-04-09	61.000	61.950	60.200	60.950	57.244	1,963,958
2025-04-08	65.600	66.700	63.800	64.500	58.605	2,463,244
2025-04-07	64.000	67.850	63.600	65.550	59.559	2,735,552
2025-04-03	68.000	69.200	67.600	68.850	62.558	914,400
2025-04-02	68.150	69.400	68.150	69.000	62.694	548,543
2025-04-01	68.550	69.300	68.350	68.650	62.376	962,745
2025-03-31	69.600	70.150	68.350	68.600	62.331	1,401,470
2025-03-28	69.000	69.750	68.750	69.650	63.285	942,956
2025-03-27	69.500	69.550	68.750	69.000	62.694	1,533,338
2025-03-26	68.500	69.950	68.500	69.550	63.194	702,136
2025-03-25	68.600	70.350	68.400	69.150	62.830	1,194,454
2025-03-24	68.250	69.950	68.250	69.500	63.148	1,471,109
2025-03-21	70.250	70.800	68.400	68.500	62.240	8,632,341
2025-03-20	69.750	70.950	69.350	70.300	63.875	1,044,380
2025-03-19	69.850	70.000	69.000	69.550	63.194	2,039,791
2025-03-18	67.650	69.950	67.600	69.700	63.330	2,540,974
2025-03-17	68.000	69.200	67.300	67.650	61.468	1,735,987
2025-03-14	68.900	70.050	66.350	68.900	62.603	2,634,942
2025-03-13	73.400	73.400	68.000	69.050	62.740	3,520,164
2025-03-12	73.000	73.500	71.950	73.200	66.510	2,720,435
2025-03-11	70.800	73.200	70.700	73.200	66.510	2,143,617
2025-03-10	68.650	72.700	68.650	71.850	65.284	3,429,541
2025-03-07	68.800	69.700	68.050	68.700	62.422	2,316,090
2025-03-06	67.000	69.400	66.850	68.850	62.558	1,876,795
2025-03-05	66.000	67.350	65.950	66.900	60.786	2,468,928
2025-03-04	65.000	66.500	64.900	65.950	59.923	1,664,729
2025-03-03	64.550	66.000	64.550	65.400	59.423	1,746,243
2025-02-28	64.800	65.100	64.100	64.550	58.651	3,470,848
2025-02-27	66.000	66.200	64.950	65.300	59.332	1,455,406
2025-02-26	65.450	66.350	65.050	65.750	59.741	1,535,431
2025-02-25	64.750	65.450	63.950	64.850	58.923	1,225,283
2025-02-24	63.800	65.000	63.050	64.850	58.923	1,883,848
2025-02-21	63.700	63.850	62.950	63.250	57.470	1,980,418
2025-02-20	63.500	64.000	62.650	63.500	57.697	1,226,708
2025-02-19	62.600	63.850	62.300	63.500	57.697	2,461,756
2025-02-18	64.800	65.050	62.300	62.900	57.152	4,565,855
2025-02-17	65.450	66.300	64.800	65.800	59.787	1,025,318
2025-02-14	64.000	66.000	63.700	65.200	59.241	1,510,500
2025-02-13	63.500	64.850	63.000	64.300	58.424	3,088,227
2025-02-12	63.400	63.600	62.600	62.850	57.106	3,573,379
2025-02-11	64.100	64.200	63.300	63.400	57.606	1,462,528
2025-02-10	65.100	65.100	63.500	64.100	58.242	1,884,245
2025-02-07	65.400	66.450	65.000	65.200	59.241	1,055,334
2025-02-06	65.250	66.100	64.800	65.750	59.741	991,819
2025-02-05	66.800	66.800	65.100	65.250	59.287	1,530,607

← NewerPage 7 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.