Swire Pacific A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	65.950	66.850	65.600	66.800	60.695	604,793
2024-11-04	66.050	66.350	65.200	65.850	59.832	446,284
2024-11-01	65.250	66.250	65.100	66.050	60.014	869,438
2024-10-31	65.200	65.800	64.850	65.350	59.378	1,709,553
2024-10-30	64.400	66.200	64.400	65.200	59.241	1,312,003
2024-10-29	64.700	65.400	64.300	65.100	59.151	1,050,461
2024-10-28	65.500	65.500	64.500	65.100	59.151	753,992
2024-10-25	65.150	65.450	64.550	64.900	58.969	512,059
2024-10-24	64.400	64.950	64.000	64.750	58.833	782,069
2024-10-23	64.350	65.750	64.300	64.900	58.969	1,131,796
2024-10-22	64.400	65.400	64.200	64.750	58.833	1,007,625
2024-10-21	64.650	65.400	64.100	64.400	58.515	1,464,366
2024-10-18	63.400	65.000	63.400	64.750	58.833	1,189,707
2024-10-17	64.050	65.500	63.200	63.550	57.742	1,832,376
2024-10-16	62.850	64.500	62.850	64.050	58.197	1,383,884
2024-10-15	64.250	65.100	63.600	63.600	57.788	1,506,887
2024-10-14	63.950	65.200	63.150	64.250	58.378	1,321,848
2024-10-10	64.850	66.000	64.200	64.600	58.696	1,517,339
2024-10-09	66.100	66.100	62.200	63.600	57.788	2,341,712
2024-10-08	70.000	70.250	64.750	65.050	59.105	3,129,378
2024-10-07	69.900	70.500	69.000	70.250	63.830	1,444,898
2024-10-04	69.200	70.500	68.350	69.900	63.512	2,040,866
2024-10-03	70.200	70.200	67.100	68.650	62.376	1,856,710
2024-10-02	67.100	68.700	66.850	68.100	61.876	3,828,040
2024-09-30	65.050	67.000	65.050	66.400	60.332	3,117,926
2024-09-27	65.500	67.700	64.550	65.050	59.105	2,832,623
2024-09-26	64.600	65.500	63.900	64.750	58.833	2,654,351
2024-09-25	64.000	66.550	63.400	65.150	59.196	1,114,806
2024-09-24	63.000	64.350	63.000	64.050	58.197	987,322
2024-09-23	63.800	63.950	63.000	63.250	57.470	777,565
2024-09-20	61.800	63.750	61.800	63.500	57.697	2,191,718
2024-09-19	62.250	63.200	62.000	62.450	56.743	1,856,207
2024-09-17	61.950	62.800	61.250	62.250	56.561	1,095,974
2024-09-16	61.800	62.450	61.300	62.250	56.561	624,500
2024-09-13	60.800	62.200	60.500	62.000	56.334	887,997
2024-09-12	61.400	61.700	60.400	60.450	54.926	1,437,483
2024-09-11	61.700	61.700	60.250	61.150	55.562	2,101,747
2024-09-10	63.200	63.700	61.300	62.200	55.380	2,248,876
2024-09-09	63.500	64.150	62.900	63.200	56.270	1,777,866
2024-09-05	64.650	66.250	64.550	64.550	57.472	1,293,842
2024-09-04	65.000	65.650	63.600	64.350	57.294	1,289,183
2024-09-03	66.600	66.700	65.000	65.400	58.229	794,928
2024-09-02	65.950	66.800	65.700	66.400	59.119	1,332,507
2024-08-30	66.350	67.850	66.200	66.200	58.941	3,319,236
2024-08-29	66.300	67.700	66.000	67.250	59.876	1,449,187
2024-08-28	65.750	67.000	65.750	66.300	59.030	1,572,032
2024-08-27	65.950	66.700	64.500	66.300	59.030	1,917,568
2024-08-26	64.850	66.300	64.850	66.000	58.763	1,137,506
2024-08-23	64.350	65.650	64.350	64.850	57.739	869,917
2024-08-22	64.300	64.900	63.900	64.750	57.650	1,162,364
2024-08-21	64.400	64.600	63.450	64.300	57.250	912,943
2024-08-20	64.800	65.100	64.100	64.400	57.339	743,422
2024-08-19	64.100	65.500	64.100	64.850	57.739	799,924
2024-08-16	64.200	64.750	63.550	64.200	57.161	1,918,871
2024-08-15	65.600	65.650	63.500	64.200	57.161	1,824,641
2024-08-14	65.150	66.650	64.550	65.500	58.318	1,784,677
2024-08-13	66.550	67.150	64.900	65.300	58.140	2,152,833
2024-08-12	69.000	69.350	67.250	67.450	60.054	1,123,071
2024-08-09	69.950	71.550	68.950	69.400	61.790	879,383
2024-08-08	68.100	70.500	68.100	69.550	61.924	1,604,996

← NewerPage 9 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.