Swire Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	10.500	10.800	10.500	10.780	9.297	2,193,460
2024-05-09	10.520	10.540	10.320	10.500	9.056	1,402,500
2024-05-08	10.640	10.640	10.380	10.380	8.952	1,855,666
2024-05-07	10.800	11.000	10.600	10.720	9.245	4,263,500
2024-05-06	10.900	11.000	10.720	10.960	9.452	1,992,590
2024-05-03	10.620	10.880	10.580	10.880	9.383	1,037,044
2024-05-02	10.660	10.660	10.480	10.640	9.176	1,069,500
2024-04-30	10.560	10.760	10.500	10.660	9.194	1,435,000
2024-04-29	10.400	10.640	10.360	10.520	9.073	875,000
2024-04-26	10.280	10.440	10.080	10.320	8.900	1,614,960
2024-04-25	10.100	10.280	10.100	10.240	8.831	880,000
2024-04-24	9.920	10.160	9.890	10.100	8.711	1,105,050
2024-04-23	9.880	9.930	9.850	9.850	8.495	317,519
2024-04-22	9.820	9.930	9.790	9.790	8.443	725,000
2024-04-19	9.760	9.810	9.700	9.700	8.366	667,500
2024-04-18	9.830	9.870	9.710	9.780	8.435	880,000
2024-04-17	9.850	9.870	9.750	9.790	8.443	580,000
2024-04-16	9.790	9.840	9.730	9.820	8.469	1,000,400
2024-04-15	9.740	9.850	9.600	9.790	8.443	1,047,202
2024-04-12	9.750	9.760	9.670	9.670	8.340	1,819,664
2024-04-11	9.900	9.900	9.710	9.760	8.417	1,437,500
2024-04-10	9.960	10.080	9.800	9.940	8.573	1,220,000
2024-04-09	10.140	10.340	10.140	10.340	8.573	1,167,658
2024-04-08	10.180	10.320	10.080	10.140	8.407	1,305,000
2024-04-05	10.180	10.260	10.020	10.180	8.440	572,596
2024-04-03	10.360	10.360	10.020	10.120	8.390	1,094,990
2024-04-02	10.220	10.600	10.180	10.200	8.457	1,941,134
2024-03-28	10.240	10.300	10.100	10.200	8.457	801,000
2024-03-27	10.160	10.340	10.100	10.180	8.440	760,028
2024-03-26	10.300	10.360	10.080	10.120	8.390	628,100
2024-03-25	10.140	10.320	10.060	10.200	8.457	715,000
2024-03-22	10.240	10.240	9.970	10.000	8.291	1,150,007
2024-03-21	10.300	10.360	10.140	10.200	8.457	1,439,278
2024-03-20	10.160	10.200	10.020	10.060	8.341	681,000
2024-03-19	10.160	10.400	10.040	10.160	8.423	1,155,910
2024-03-18	10.300	10.300	10.080	10.180	8.440	1,439,917
2024-03-15	10.580	10.620	10.320	10.380	8.606	3,455,368
2024-03-14	10.500	10.600	10.400	10.500	8.705	1,554,116
2024-03-13	10.000	10.480	10.000	10.460	8.672	1,692,688
2024-03-12	9.990	10.100	9.950	10.100	8.374	762,500
2024-03-11	9.960	10.080	9.930	9.930	8.233	609,498
2024-03-08	9.700	9.980	9.660	9.960	8.258	1,340,000
2024-03-07	9.760	9.880	9.730	9.850	8.166	1,250,421
2024-03-06	9.760	9.860	9.550	9.760	8.092	1,367,500
2024-03-05	9.810	9.810	9.610	9.690	8.034	1,468,085
2024-03-04	10.000	10.000	9.740	9.790	8.117	967,500
2024-03-01	10.300	10.300	9.900	9.980	8.274	2,179,910
2024-02-29	10.080	10.360	10.080	10.200	8.457	2,467,500
2024-02-28	9.840	10.120	9.700	10.060	8.341	2,654,106
2024-02-27	9.880	9.880	9.750	9.790	8.117	1,662,500
2024-02-26	9.780	9.810	9.700	9.790	8.117	1,063,176
2024-02-23	9.730	9.750	9.610	9.690	8.034	1,252,906
2024-02-22	9.650	9.750	9.580	9.750	8.084	557,043
2024-02-21	9.570	9.760	9.540	9.610	7.967	784,537
2024-02-20	9.500	9.600	9.400	9.560	7.926	1,558,970
2024-02-19	9.580	9.630	9.420	9.490	7.868	869,461
2024-02-16	9.360	9.630	9.320	9.590	7.951	1,107,500
2024-02-15	9.390	9.390	9.240	9.270	7.686	370,000
2024-02-14	9.590	9.590	9.280	9.390	7.785	595,098
2024-02-09	9.360	9.460	9.250	9.460	7.843	105,000

← NewerPage 11 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.