Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← 0019.HK stock page

Swire Pacific A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	102.20	105.40	101.60	105.40	105.40	1,762,723
2026-10-15	101.20	102.40	100.40	102.20	102.20	969,632
2026-10-14	103.60	104.90	101.80	102.00	102.00	1,155,133
2026-10-13	102.50	104.40	102.00	104.40	104.40	808,682
2026-10-12	103.10	103.10	101.50	102.60	102.60	657,653
2026-10-09	100.00	102.80	99.650	102.10	102.10	1,074,434
2026-10-08	101.50	102.50	99.800	100.20	100.20	1,169,071
2026-10-07	99.350	101.60	99.200	101.50	101.50	776,924
2026-10-06	99.450	101.90	99.400	100.10	100.10	564,618
2026-10-05	101.00	101.70	99.150	100.60	100.60	643,328
2026-10-02	99.800	101.20	99.450	101.20	101.20	1,437,513
2026-09-30	102.30	104.10	102.30	102.80	102.80	1,153,772
2026-09-29	102.60	104.50	102.10	103.20	103.20	1,417,655
2026-09-28	102.00	104.00	101.70	103.50	103.50	1,122,854
2026-09-25	102.80	103.10	100.90	102.00	102.00	567,062
2026-09-24	102.80	104.40	102.60	103.80	103.80	872,223
2026-09-23	103.30	103.40	101.40	102.80	102.80	1,099,525
2026-09-22	103.30	103.30	100.80	102.00	102.00	779,166
2026-09-21	100.50	102.00	99.550	101.90	101.90	904,322

Page 1 of 1 · 19 trading days

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.