Swire Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	10.100	10.440	10.100	10.400	8.969	1,922,657
2024-08-06	9.960	10.180	9.840	10.040	8.659	1,295,316
2024-08-05	9.810	9.990	9.780	9.850	8.495	1,489,011
2024-08-02	10.020	10.020	9.880	9.920	8.555	1,752,500
2024-08-01	10.220	10.220	10.080	10.100	8.711	800,091
2024-07-31	10.220	10.260	10.040	10.140	8.745	1,480,001
2024-07-30	10.380	10.420	10.240	10.240	8.831	427,501
2024-07-29	10.420	10.540	10.360	10.380	8.952	667,501
2024-07-26	10.400	10.500	10.280	10.400	8.969	1,398,741
2024-07-25	10.620	10.620	10.400	10.420	8.987	557,501
2024-07-24	10.620	10.760	10.600	10.620	9.159	1,162,593
2024-07-23	10.520	10.700	10.520	10.680	9.211	537,592
2024-07-22	10.680	10.680	10.460	10.520	9.073	547,683
2024-07-19	10.700	10.700	10.480	10.500	9.056	719,151
2024-07-18	10.700	10.800	10.660	10.700	9.228	532,500
2024-07-17	10.840	10.880	10.660	10.700	9.228	972,500
2024-07-16	10.860	10.880	10.740	10.740	9.263	425,364
2024-07-15	10.920	10.920	10.780	10.860	9.366	1,117,500
2024-07-12	10.760	10.940	10.760	10.880	9.383	1,170,000
2024-07-11	10.640	10.760	10.560	10.600	9.142	1,297,500
2024-07-10	10.980	10.980	10.580	10.640	9.176	1,377,136
2024-07-09	10.900	11.060	10.780	10.980	9.470	1,014,597
2024-07-08	10.980	11.100	10.840	10.900	9.401	1,400,513
2024-07-05	10.880	11.000	10.800	10.880	9.383	1,812,392
2024-07-04	10.700	10.980	10.700	10.880	9.383	2,915,590
2024-07-03	10.340	10.680	10.340	10.660	9.194	1,558,239
2024-07-02	10.480	10.640	10.320	10.340	8.918	2,198,500
2024-06-28	10.320	10.540	10.320	10.480	9.038	1,055,902
2024-06-27	10.620	10.620	10.360	10.380	8.952	338,500
2024-06-26	10.500	10.700	10.500	10.540	9.090	968,327
2024-06-25	10.460	10.700	10.460	10.580	9.125	871,148
2024-06-24	10.400	10.500	10.200	10.440	9.004	2,100,859
2024-06-21	10.300	10.540	10.280	10.540	9.090	1,928,692
2024-06-20	10.420	10.420	10.260	10.300	8.883	615,460
2024-06-19	10.480	10.480	10.340	10.340	8.918	265,845
2024-06-18	10.460	10.520	10.320	10.320	8.900	628,308
2024-06-17	10.360	10.480	10.280	10.380	8.952	1,785,432
2024-06-14	10.560	10.700	10.440	10.440	9.004	1,577,000
2024-06-13	10.060	10.660	10.060	10.620	9.159	3,022,118
2024-06-12	10.020	10.140	9.980	10.040	8.659	622,500
2024-06-11	10.320	10.320	10.020	10.020	8.642	1,098,741
2024-06-07	10.460	10.460	10.340	10.340	8.918	342,721
2024-06-06	10.500	10.680	10.440	10.440	9.004	615,227
2024-06-05	10.580	10.680	10.420	10.480	9.038	922,593
2024-06-04	10.540	10.620	10.460	10.460	9.021	1,223,815
2024-06-03	10.540	10.580	10.420	10.480	9.038	420,250
2024-05-31	10.280	10.480	10.280	10.440	9.004	1,100,527
2024-05-30	10.480	10.620	10.260	10.280	8.866	900,000
2024-05-29	10.620	10.680	10.500	10.500	9.056	885,000
2024-05-28	10.720	10.760	10.560	10.560	9.107	630,000
2024-05-27	10.600	10.800	10.600	10.640	9.176	357,500
2024-05-24	10.780	10.920	10.560	10.660	9.194	1,503,780
2024-05-23	10.980	10.980	10.760	10.780	9.297	1,258,089
2024-05-22	10.800	11.100	10.640	10.940	9.435	2,784,183
2024-05-21	10.680	10.840	10.600	10.640	9.176	1,199,103
2024-05-20	10.800	10.920	10.620	10.820	9.332	1,445,000
2024-05-17	10.740	10.760	10.560	10.740	9.263	917,500
2024-05-16	10.700	10.820	10.580	10.740	9.263	1,052,500
2024-05-14	10.860	10.940	10.580	10.640	9.176	692,684
2024-05-13	10.800	10.960	10.720	10.860	9.366	1,854,004

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.3000 HKD
2026-04-08	0.5000 HKD
2025-09-10	0.2600 HKD
2025-04-09	0.4200 HKD
2024-09-11	0.2500 HKD
2024-04-10	0.4000 HKD
2023-09-13	0.2400 HKD
2023-09-04	1.6240 HKD
2023-04-12	0.3700 HKD
2022-09-07	0.2300 HKD
2022-04-06	0.3200 HKD
2021-09-08	0.2000 HKD
2021-04-07	0.2000 HKD
2020-09-09	0.1400 HKD
2020-04-07	0.3300 HKD
2019-09-04	0.2700 HKD
2019-04-10	0.3600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.