Swire Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	10.320	10.360	10.200	10.300	6.773	1,140,000
2023-08-14	10.340	10.340	10.160	10.300	6.773	392,500
2023-08-11	10.400	10.500	10.220	10.440	6.865	985,000
2023-08-10	10.400	10.520	10.240	10.400	6.839	970,492
2023-08-09	10.180	10.380	10.080	10.320	6.786	565,000
2023-08-08	10.460	10.460	10.180	10.260	6.747	335,000
2023-08-07	10.160	10.380	10.160	10.360	6.813	220,564
2023-08-04	10.420	10.420	10.180	10.220	6.721	465,000
2023-08-03	10.200	10.340	10.120	10.320	6.786	390,824
2023-08-02	10.320	10.380	10.080	10.140	6.668	1,621,980
2023-08-01	10.520	10.600	10.260	10.300	6.773	885,000
2023-07-31	10.640	10.700	10.420	10.420	6.852	730,000
2023-07-28	10.520	10.700	10.480	10.500	6.905	630,000
2023-07-27	10.460	10.560	10.400	10.540	6.931	840,000
2023-07-26	10.380	10.460	10.320	10.380	6.826	835,800
2023-07-25	10.360	10.380	10.280	10.360	6.813	847,500
2023-07-24	10.280	10.380	10.160	10.260	6.747	752,471
2023-07-21	10.180	10.300	10.140	10.280	6.760	719,297
2023-07-20	10.220	10.220	10.120	10.160	6.681	214,000
2023-07-19	10.080	10.140	9.980	10.140	6.668	407,500
2023-07-18	10.180	10.200	10.020	10.080	6.629	640,000
2023-07-14	10.060	10.240	9.990	10.180	6.694	1,077,520
2023-07-13	9.960	10.080	9.930	10.040	6.602	1,063,186
2023-07-12	9.920	9.950	9.820	9.940	6.537	642,500
2023-07-11	9.780	9.950	9.780	9.850	6.477	375,000
2023-07-10	9.870	9.950	9.750	9.780	6.431	473,980
2023-07-07	9.820	9.880	9.820	9.850	6.477	265,639
2023-07-06	9.940	9.970	9.760	9.820	6.458	627,500
2023-07-05	9.930	9.970	9.890	9.940	6.537	225,398
2023-07-04	9.920	9.980	9.900	9.930	6.530	392,191
2023-07-03	9.870	9.960	9.870	9.920	6.523	700,786
2023-06-30	9.800	9.900	9.760	9.870	6.491	1,130,500
2023-06-29	10.060	10.140	9.690	9.820	6.458	3,510,000
2023-06-28	9.050	9.390	9.040	9.200	6.050	1,711,050
2023-06-27	8.790	9.040	8.790	9.020	5.932	1,060,000
2023-06-26	8.660	8.790	8.620	8.790	5.780	438,010
2023-06-23	8.640	8.680	8.560	8.610	5.662	245,000
2023-06-21	8.570	8.720	8.530	8.640	5.682	670,651
2023-06-20	8.700	8.700	8.600	8.610	5.662	466,648
2023-06-19	8.680	8.720	8.570	8.660	5.695	665,769
2023-06-16	8.830	8.860	8.670	8.670	5.701	2,005,769
2023-06-15	8.650	9.000	8.600	8.760	5.761	635,000
2023-06-14	8.860	8.880	8.650	8.670	5.701	806,462
2023-06-13	8.840	8.860	8.790	8.860	5.826	722,500
2023-06-12	8.800	8.810	8.770	8.790	5.780	195,000
2023-06-09	8.830	8.860	8.760	8.800	5.787	234,500
2023-06-08	8.760	8.860	8.730	8.780	5.774	371,101
2023-06-07	8.800	8.850	8.750	8.760	5.761	212,818
2023-06-06	8.720	8.890	8.700	8.800	5.787	470,000
2023-06-05	8.800	8.840	8.700	8.720	5.734	427,371
2023-06-02	8.490	8.730	8.490	8.680	5.708	285,000
2023-06-01	8.330	8.540	8.330	8.480	5.576	456,584
2023-05-31	8.510	8.560	8.340	8.380	5.511	1,435,065
2023-05-30	8.620	8.650	8.510	8.570	5.636	452,500
2023-05-29	8.690	8.790	8.620	8.620	5.669	627,500
2023-05-25	8.770	8.820	8.690	8.710	5.728	1,060,000
2023-05-24	9.000	9.010	8.780	8.870	5.833	2,440,000
2023-05-23	9.090	9.240	9.010	9.060	5.958	1,790,000
2023-05-22	9.150	9.270	9.110	9.220	6.063	465,670
2023-05-19	9.110	9.160	9.020	9.150	6.017	450,000

← NewerPage 14 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.