Swire Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	7.980	7.980	7.900	7.930	6.575	300,000
2023-11-10	7.990	8.000	7.890	7.960	6.599	855,000
2023-11-09	8.060	8.090	7.990	7.990	6.624	258,528
2023-11-08	8.030	8.070	7.990	8.060	6.682	745,000
2023-11-07	8.230	8.230	8.010	8.080	6.699	423,170
2023-11-06	8.200	8.230	8.160	8.200	6.798	227,500
2023-11-03	8.050	8.160	8.050	8.140	6.749	282,092
2023-11-02	8.040	8.060	7.950	7.950	6.591	282,985
2023-11-01	8.120	8.120	7.950	7.960	6.599	362,886
2023-10-31	8.070	8.130	8.000	8.030	6.658	437,500
2023-10-30	8.250	8.250	8.060	8.080	6.699	367,500
2023-10-27	8.050	8.140	8.030	8.140	6.749	423,432
2023-10-26	8.020	8.020	7.910	7.970	6.608	788,028
2023-10-25	8.310	8.400	7.980	8.060	6.682	920,000
2023-10-24	8.190	8.190	8.050	8.150	6.757	588,915
2023-10-20	8.190	8.220	8.090	8.120	6.732	582,500
2023-10-19	8.430	8.430	8.070	8.190	6.790	1,426,501
2023-10-18	8.500	8.540	8.370	8.450	7.006	711,760
2023-10-17	8.570	8.570	8.340	8.450	7.006	695,880
2023-10-16	8.580	8.580	8.470	8.470	7.022	327,500
2023-10-13	8.720	8.720	8.510	8.510	7.055	352,500
2023-10-12	8.680	8.750	8.640	8.750	7.254	403,552
2023-10-11	8.650	8.700	8.540	8.650	7.172	523,000
2023-10-10	8.740	8.740	8.540	8.540	7.080	272,500
2023-10-09	8.690	8.700	8.560	8.650	7.172	375,327
2023-10-06	8.570	8.700	8.540	8.690	7.205	482,500
2023-10-05	8.500	8.560	8.480	8.520	7.064	250,114
2023-10-04	8.510	8.520	8.380	8.460	7.014	515,464
2023-10-03	8.650	8.650	8.460	8.510	7.055	500,000
2023-09-29	8.400	8.620	8.400	8.560	7.097	907,500
2023-09-28	8.360	8.520	8.340	8.390	6.956	757,500
2023-09-27	8.450	8.470	8.350	8.400	6.964	1,149,000
2023-09-26	8.570	8.570	8.450	8.460	7.014	1,390,000
2023-09-25	8.700	8.700	8.580	8.600	7.130	897,500
2023-09-22	8.610	8.690	8.610	8.680	7.196	884,176
2023-09-21	8.640	8.710	8.610	8.610	7.138	1,495,545
2023-09-20	8.680	8.720	8.640	8.660	7.180	616,000
2023-09-19	8.600	8.730	8.580	8.700	7.213	1,055,098
2023-09-18	8.860	8.860	8.610	8.610	7.138	988,733
2023-09-15	8.720	8.980	8.720	8.870	7.354	1,626,666
2023-09-14	8.580	8.720	8.570	8.660	7.180	1,147,887
2023-09-13	8.800	8.840	8.560	8.580	7.114	1,550,000
2023-09-12	8.900	9.090	8.900	9.030	7.288	802,660
2023-09-11	8.870	9.110	8.870	8.970	7.239	955,000
2023-09-07	8.860	9.090	8.860	9.050	7.304	1,305,202
2023-09-06	8.730	8.880	8.730	8.860	7.150	525,262
2023-09-05	8.750	8.760	8.650	8.730	7.046	933,402
2023-09-04	8.840	8.890	8.750	8.770	7.078	1,988,935
2023-08-31	10.400	10.460	10.260	10.340	6.800	1,717,886
2023-08-30	10.500	10.580	10.380	10.400	6.839	1,285,305
2023-08-29	10.260	10.480	10.260	10.440	6.865	1,389,100
2023-08-28	10.500	10.680	10.220	10.260	6.747	1,715,000
2023-08-25	10.600	10.700	10.440	10.440	6.865	1,780,000
2023-08-24	10.640	10.760	10.620	10.620	6.984	2,120,000
2023-08-23	10.400	10.700	10.400	10.620	6.984	2,557,879
2023-08-22	10.060	10.320	10.060	10.240	6.734	723,500
2023-08-21	10.140	10.180	10.020	10.060	6.615	1,215,309
2023-08-18	10.180	10.420	10.180	10.180	6.694	640,000
2023-08-17	10.120	10.300	10.040	10.200	6.708	1,600,786
2023-08-16	10.280	10.280	10.140	10.260	6.747	1,671,875

← NewerPage 13 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.