Swire Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	9.160	9.350	9.110	9.110	5.991	932,754
2023-05-17	9.420	9.440	9.130	9.130	6.004	2,460,000
2023-05-16	9.470	9.510	9.390	9.480	6.234	602,500
2023-05-15	9.470	9.570	9.460	9.470	6.227	1,890,708
2023-05-12	9.640	9.660	9.470	9.540	6.273	1,007,500
2023-05-11	9.840	9.840	9.640	9.670	6.359	795,000
2023-05-10	9.920	9.920	9.700	9.770	6.425	1,852,500
2023-05-09	10.200	10.200	9.790	9.870	6.491	2,137,500
2023-05-08	9.980	10.240	9.890	10.200	6.708	2,315,348
2023-05-05	9.820	9.940	9.780	9.880	6.497	760,000
2023-05-04	9.720	9.950	9.720	9.820	6.458	1,095,098
2023-05-03	9.630	9.720	9.560	9.590	6.306	846,965
2023-05-02	9.800	9.860	9.660	9.730	6.398	640,000
2023-04-28	10.000	10.160	9.940	9.950	6.543	1,048,988
2023-04-27	9.880	10.040	9.760	10.040	6.602	1,522,500
2023-04-26	9.430	9.850	9.430	9.820	6.458	1,651,049
2023-04-25	9.520	9.570	9.380	9.420	6.195	2,450,372
2023-04-24	9.560	9.600	9.430	9.480	6.234	1,777,500
2023-04-21	9.440	9.650	9.440	9.490	6.241	1,057,000
2023-04-20	9.530	9.550	9.430	9.440	6.208	370,000
2023-04-19	9.520	9.540	9.430	9.510	6.254	629,017
2023-04-18	9.500	9.660	9.500	9.560	6.287	835,036
2023-04-17	9.500	9.560	9.380	9.480	6.234	1,472,750
2023-04-14	9.550	9.550	9.440	9.480	6.234	1,077,500
2023-04-13	9.400	9.550	9.310	9.410	6.188	1,127,500
2023-04-12	9.620	9.650	9.330	9.400	6.181	1,923,460
2023-04-11	9.740	9.850	9.720	9.780	6.188	1,427,500
2023-04-06	9.880	9.880	9.600	9.720	6.150	1,470,455
2023-04-04	9.650	9.890	9.630	9.800	6.201	945,709
2023-04-03	9.730	9.860	9.600	9.650	6.106	1,347,951
2023-03-31	9.680	9.850	9.600	9.710	6.144	1,255,452
2023-03-30	9.520	9.680	9.450	9.590	6.068	1,073,505
2023-03-29	9.790	9.790	9.520	9.570	6.055	713,971
2023-03-28	9.690	9.890	9.590	9.620	6.087	1,221,450
2023-03-27	9.750	9.750	9.520	9.640	6.099	930,000
2023-03-24	9.700	9.700	9.590	9.590	6.068	741,062
2023-03-23	9.950	9.960	9.650	9.700	6.137	1,663,000
2023-03-22	9.800	9.930	9.770	9.880	6.251	792,500
2023-03-21	9.560	9.720	9.500	9.690	6.131	679,073
2023-03-20	9.850	9.890	9.470	9.490	6.005	1,203,000
2023-03-17	9.500	9.800	9.490	9.780	6.188	4,999,884
2023-03-16	9.600	9.650	9.330	9.500	6.011	1,515,354
2023-03-15	9.300	9.690	9.300	9.620	6.087	2,323,700
2023-03-14	9.340	9.410	9.210	9.260	5.859	1,385,000
2023-03-13	9.420	9.420	9.110	9.220	5.834	2,283,300
2023-03-10	9.850	10.000	9.220	9.330	5.903	3,867,500
2023-03-09	10.120	10.200	9.860	10.000	6.327	1,612,260
2023-03-08	10.100	10.180	10.020	10.060	6.365	665,034
2023-03-07	10.320	10.320	10.120	10.180	6.441	716,549
2023-03-06	10.140	10.400	10.140	10.320	6.530	495,000
2023-03-03	10.060	10.260	10.000	10.140	6.416	553,287
2023-03-02	10.020	10.060	9.950	9.990	6.321	368,800
2023-03-01	9.950	10.040	9.850	10.020	6.340	1,082,251
2023-02-28	10.100	10.120	9.820	9.920	6.277	342,500
2023-02-27	10.040	10.080	10.000	10.040	6.353	212,500
2023-02-24	10.020	10.200	9.920	9.990	6.321	700,000
2023-02-23	10.100	10.120	9.910	10.100	6.390	1,225,708
2023-02-22	10.020	10.180	10.000	10.160	6.428	431,105
2023-02-21	10.060	10.180	10.000	10.120	6.403	490,412
2023-02-20	10.040	10.060	9.890	10.040	6.353	407,511

← NewerPage 15 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.