Swire Pacific A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	66.800	66.800	65.100	65.250	59.287	1,530,607
2025-02-04	67.600	68.050	66.550	67.200	61.059	834,714
2025-02-03	67.150	67.500	64.650	67.400	61.240	1,776,399
2025-01-28	69.500	69.500	67.400	67.400	61.240	548,704
2025-01-27	68.100	69.600	68.100	68.700	62.422	837,792
2025-01-24	69.750	69.750	68.400	68.600	62.331	1,015,998
2025-01-23	68.050	69.200	68.050	68.600	62.331	848,422
2025-01-22	69.200	69.950	68.000	68.550	62.285	839,205
2025-01-21	68.800	70.300	68.800	69.150	62.830	664,273
2025-01-20	70.200	70.450	68.800	69.250	62.921	789,078
2025-01-17	68.300	70.550	68.250	70.150	63.739	2,371,548
2025-01-16	69.450	69.500	67.900	67.900	61.695	1,476,752
2025-01-15	68.350	69.800	68.050	68.950	62.649	1,145,926
2025-01-14	68.200	69.650	67.900	68.850	62.558	1,125,014
2025-01-13	68.850	69.100	67.450	68.200	61.967	1,153,055
2025-01-10	67.050	69.250	67.050	68.550	62.285	1,188,407
2025-01-09	67.250	68.050	66.850	67.450	61.286	396,581
2025-01-08	69.800	69.800	66.900	67.800	61.604	1,304,507
2025-01-07	68.800	69.450	68.550	68.700	62.422	652,222
2025-01-06	69.100	70.450	68.650	68.750	62.467	656,194
2025-01-03	70.000	70.400	69.050	69.750	63.376	532,813
2025-01-02	69.600	71.000	69.000	69.550	63.194	424,850
2024-12-31	71.400	71.800	70.450	70.450	64.012	477,700
2024-12-30	70.600	71.800	70.550	71.250	64.739	1,049,788
2024-12-27	70.000	71.000	70.000	70.550	64.103	620,669
2024-12-24	70.000	71.000	69.600	70.000	63.603	664,260
2024-12-23	69.600	70.900	69.200	69.950	63.557	795,372
2024-12-20	68.650	70.000	68.650	69.000	62.694	2,876,330
2024-12-19	69.500	70.000	68.150	69.300	62.967	1,407,235
2024-12-18	68.250	69.900	67.900	69.500	63.148	1,190,509
2024-12-17	68.000	69.500	67.250	68.150	61.922	1,158,027
2024-12-16	69.650	69.650	67.800	68.000	61.786	1,335,218
2024-12-13	68.800	70.200	68.800	69.650	63.285	780,816
2024-12-12	70.250	70.300	68.750	69.600	63.239	1,296,125
2024-12-11	69.950	70.300	69.050	69.400	63.058	1,062,653
2024-12-10	69.100	70.450	69.100	69.550	63.194	1,795,109
2024-12-09	69.400	69.750	68.450	69.100	62.785	1,046,393
2024-12-06	67.400	69.550	67.400	68.800	62.512	1,439,311
2024-12-05	66.250	68.000	65.700	67.550	61.377	1,407,073
2024-12-04	66.200	67.450	66.150	67.050	60.922	557,344
2024-12-03	65.800	67.200	64.850	66.900	60.786	929,064
2024-12-02	64.500	65.800	63.150	65.550	59.559	745,417
2024-11-29	64.000	64.800	63.850	64.050	58.197	411,150
2024-11-28	64.800	64.800	64.100	64.200	58.333	253,689
2024-11-27	64.750	65.000	63.950	64.600	58.696	647,044
2024-11-26	62.700	64.950	62.700	64.300	58.424	962,549
2024-11-25	63.800	65.000	62.600	62.650	56.924	4,662,231
2024-11-22	65.050	65.300	63.500	64.000	58.151	757,272
2024-11-21	64.950	65.450	64.400	64.800	58.878	396,793
2024-11-20	64.950	65.600	64.800	64.800	58.878	484,702
2024-11-19	65.050	65.800	64.400	65.550	59.559	903,939
2024-11-18	65.700	65.700	64.400	65.250	59.287	557,614
2024-11-15	63.400	65.750	63.200	64.600	58.696	893,862
2024-11-14	66.800	66.800	63.700	63.700	57.879	1,295,392
2024-11-13	66.900	67.000	64.500	66.800	60.695	906,341
2024-11-12	66.500	68.300	65.900	66.800	60.695	1,358,801
2024-11-11	66.700	66.800	64.750	65.600	59.605	1,121,270
2024-11-08	66.750	67.700	65.650	65.950	59.923	533,030
2024-11-07	65.950	66.950	65.600	66.750	60.650	983,565
2024-11-06	66.350	66.900	65.350	66.000	59.968	827,625

← NewerPage 8 of 21 · 1,230 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.