Swire Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	9.400	9.540	9.400	9.480	7.860	535,000
2024-02-07	9.300	9.440	9.300	9.420	7.810	887,196
2024-02-06	9.190	9.340	9.170	9.290	7.702	691,854
2024-02-05	9.200	9.210	9.120	9.200	7.628	403,124
2024-02-02	9.320	9.450	9.170	9.180	7.611	665,283
2024-02-01	9.380	9.380	9.140	9.230	7.652	830,000
2024-01-31	9.200	9.240	9.120	9.210	7.636	684,446
2024-01-30	9.540	9.540	9.180	9.180	7.611	1,135,000
2024-01-29	9.520	9.600	9.500	9.520	7.893	500,616
2024-01-26	9.420	9.700	9.390	9.610	7.967	1,347,500
2024-01-25	9.440	9.500	9.350	9.420	7.810	655,864
2024-01-24	9.150	9.440	9.150	9.350	7.752	802,500
2024-01-23	9.200	9.300	9.110	9.150	7.586	571,565
2024-01-22	9.310	9.310	9.050	9.150	7.586	1,070,614
2024-01-19	9.410	9.550	9.370	9.430	7.818	947,500
2024-01-18	9.260	9.510	9.260	9.410	7.802	737,764
2024-01-17	9.540	9.540	9.260	9.350	7.752	1,440,000
2024-01-16	9.650	9.750	9.600	9.630	7.984	582,500
2024-01-15	9.500	9.660	9.420	9.630	7.984	590,433
2024-01-12	9.750	9.750	9.510	9.540	7.909	953,100
2024-01-11	9.800	9.830	9.640	9.680	8.025	1,275,000
2024-01-10	10.000	10.040	9.810	9.830	8.150	437,500
2024-01-09	10.100	10.100	9.980	10.000	8.291	1,050,000
2024-01-08	10.060	10.080	9.910	9.940	8.241	531,091
2024-01-05	10.100	10.180	10.000	10.180	8.440	697,500
2024-01-04	10.040	10.140	10.000	10.140	8.407	555,237
2024-01-03	10.160	10.220	10.060	10.140	8.407	1,230,995
2024-01-02	10.300	10.360	10.120	10.160	8.423	552,500
2023-12-29	10.400	10.400	10.140	10.220	8.473	2,150,000
2023-12-28	10.320	10.440	10.300	10.340	8.573	808,120
2023-12-27	10.040	10.340	9.990	10.320	8.556	1,070,000
2023-12-22	9.810	10.120	9.810	9.990	8.283	1,981,500
2023-12-21	9.760	9.890	9.760	9.890	8.200	775,960
2023-12-20	9.820	9.940	9.800	9.850	8.166	648,725
2023-12-19	9.750	9.920	9.710	9.850	8.166	1,225,000
2023-12-18	9.770	9.790	9.600	9.750	8.084	865,000
2023-12-15	9.530	9.790	9.530	9.790	8.117	2,007,500
2023-12-14	9.350	9.570	9.350	9.510	7.885	1,131,500
2023-12-13	9.250	9.370	9.250	9.350	7.752	900,000
2023-12-12	9.170	9.290	9.060	9.280	7.694	1,284,500
2023-12-11	9.030	9.160	8.920	9.100	7.545	1,626,300
2023-12-08	9.050	9.180	9.040	9.110	7.553	627,170
2023-12-07	9.200	9.200	9.010	9.070	7.520	1,032,175
2023-12-06	8.730	9.290	8.710	9.220	7.644	6,886,357
2023-12-05	8.190	8.220	8.070	8.140	6.749	568,703
2023-12-04	8.400	8.410	8.180	8.190	6.790	357,500
2023-12-01	8.250	8.470	8.220	8.410	6.973	445,000
2023-11-30	8.190	8.350	8.190	8.350	6.923	665,000
2023-11-29	8.350	8.390	8.180	8.190	6.790	470,132
2023-11-28	8.340	8.500	8.300	8.420	6.981	482,500
2023-11-27	8.450	8.470	8.370	8.440	6.997	332,500
2023-11-24	8.420	8.470	8.380	8.450	7.006	545,000
2023-11-23	8.360	8.470	8.300	8.420	6.981	185,820
2023-11-22	8.300	8.490	8.300	8.480	7.031	637,500
2023-11-21	8.280	8.350	8.200	8.280	6.865	503,157
2023-11-20	8.170	8.220	8.060	8.200	6.798	311,008
2023-11-17	8.100	8.120	8.020	8.050	6.674	292,500
2023-11-16	8.240	8.240	8.010	8.110	6.724	373,560
2023-11-15	7.960	8.200	7.960	8.200	6.798	681,000
2023-11-14	7.960	7.970	7.900	7.910	6.558	463,680

← NewerPage 12 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.