Swire Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	10.000	10.000	9.900	9.900	6.264	557,680
2023-02-16	10.060	10.140	9.960	9.960	6.302	483,066
2023-02-15	9.980	10.040	9.840	9.950	6.296	667,500
2023-02-14	10.040	10.080	9.960	10.040	6.353	644,737
2023-02-13	10.040	10.040	9.860	9.880	6.251	640,000
2023-02-10	10.040	10.100	10.000	10.040	6.353	427,265
2023-02-09	9.900	10.120	9.880	10.020	6.340	547,751
2023-02-08	9.840	10.120	9.700	10.040	6.353	1,022,500
2023-02-07	9.940	10.060	9.820	9.840	6.226	2,030,644
2023-02-06	10.000	10.200	9.820	9.890	6.258	1,877,500
2023-02-03	10.380	10.380	9.980	10.120	6.403	1,416,388
2023-02-02	10.940	10.940	10.340	10.360	6.555	1,671,553
2023-02-01	10.920	10.920	10.720	10.840	6.859	1,251,014
2023-01-31	10.900	10.960	10.700	10.840	6.859	1,193,175
2023-01-30	10.840	11.000	10.740	10.840	6.859	1,362,500
2023-01-27	10.920	11.000	10.780	10.860	6.871	675,000
2023-01-26	11.000	11.100	10.740	10.940	6.922	1,135,009
2023-01-20	10.780	10.980	10.780	10.980	6.947	735,000
2023-01-19	10.800	10.860	10.740	10.760	6.808	251,848
2023-01-18	10.740	10.860	10.740	10.760	6.808	804,840
2023-01-17	10.640	10.760	10.540	10.740	6.795	610,000
2023-01-16	10.480	10.760	10.480	10.660	6.745	546,000
2023-01-13	10.500	10.700	10.480	10.520	6.656	704,650
2023-01-12	10.460	10.500	10.340	10.500	6.644	360,000
2023-01-11	10.460	10.480	10.220	10.360	6.555	540,000
2023-01-10	10.140	10.380	10.140	10.380	6.568	587,500
2023-01-09	10.180	10.460	10.180	10.240	6.479	618,563
2023-01-06	10.220	10.300	10.060	10.120	6.403	927,500
2023-01-05	10.440	10.520	10.280	10.380	6.568	567,593
2023-01-04	10.500	10.720	10.280	10.380	6.568	908,338
2023-01-03	10.560	10.620	10.340	10.380	6.568	592,120
2022-12-30	10.480	10.620	10.240	10.620	6.719	1,050,860
2022-12-29	10.620	10.620	10.440	10.480	6.631	810,000
2022-12-28	10.500	10.800	10.500	10.660	6.745	892,500
2022-12-23	10.340	10.600	10.300	10.480	6.631	1,272,500
2022-12-22	10.200	10.500	10.200	10.360	6.555	1,502,500
2022-12-21	10.080	10.140	9.950	10.140	6.416	711,137
2022-12-20	9.970	10.080	9.850	10.080	6.378	1,330,186
2022-12-19	10.060	10.100	9.970	10.080	6.378	1,178,691
2022-12-16	9.960	10.160	9.960	10.100	6.390	1,698,019
2022-12-15	10.100	10.220	9.980	10.120	6.403	963,354
2022-12-14	10.340	10.360	10.040	10.260	6.492	1,859,698
2022-12-13	9.750	10.400	9.750	10.400	6.580	2,272,500
2022-12-12	10.020	10.020	9.790	9.800	6.201	1,090,000
2022-12-09	9.700	10.180	9.700	10.100	6.390	3,637,500
2022-12-08	9.430	9.690	9.350	9.690	6.131	2,225,203
2022-12-07	9.510	9.510	9.300	9.300	5.884	2,180,768
2022-12-06	9.390	9.500	9.180	9.500	6.011	1,924,140
2022-12-05	9.360	9.460	9.270	9.360	5.922	4,164,201
2022-12-02	9.400	9.400	9.150	9.250	5.853	1,011,656
2022-12-01	9.370	9.400	9.270	9.350	5.916	1,006,570
2022-11-30	9.170	9.370	9.130	9.370	5.929	1,102,500
2022-11-29	8.930	9.220	8.930	9.220	5.834	307,908
2022-11-28	9.050	9.140	8.900	9.110	5.764	910,002
2022-11-25	9.160	9.330	9.060	9.200	5.821	567,500
2022-11-24	9.210	9.340	9.210	9.330	5.903	1,922,500
2022-11-23	9.100	9.200	9.050	9.200	5.821	2,218,214
2022-11-22	9.150	9.150	9.060	9.100	5.758	660,000
2022-11-21	9.150	9.150	9.000	9.120	5.770	655,382
2022-11-18	9.150	9.200	9.050	9.150	5.789	1,222,500

← NewerPage 16 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.