Swire Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	9.140	9.190	9.060	9.130	5.777	1,647,500
2022-11-16	9.030	9.180	9.030	9.150	5.789	930,000
2022-11-15	9.000	9.180	9.000	9.130	5.777	1,306,600
2022-11-14	9.010	9.230	8.960	9.000	5.694	1,115,500
2022-11-11	8.750	9.030	8.650	8.980	5.682	2,934,000
2022-11-10	8.450	8.750	8.450	8.550	5.410	1,634,072
2022-11-09	8.400	8.820	8.400	8.580	5.429	977,500
2022-11-08	8.600	8.640	8.520	8.590	5.435	1,492,500
2022-11-07	8.400	8.650	8.380	8.600	5.441	2,201,168
2022-11-04	8.310	8.480	8.290	8.430	5.334	1,910,265
2022-11-03	8.490	8.490	8.150	8.260	5.226	640,698
2022-11-02	8.180	8.590	8.180	8.490	5.372	1,993,059
2022-11-01	8.090	8.350	8.060	8.280	5.239	1,360,000
2022-10-31	8.250	8.250	7.920	8.090	5.119	965,000
2022-10-28	8.520	8.560	8.250	8.250	5.220	541,500
2022-10-27	8.420	8.620	8.400	8.600	5.441	2,195,000
2022-10-26	8.420	8.560	8.370	8.450	5.346	2,172,500
2022-10-25	8.570	8.620	8.500	8.560	5.416	1,560,000
2022-10-24	8.900	8.900	8.480	8.570	5.422	2,004,575
2022-10-21	8.930	9.010	8.880	8.930	5.650	1,077,500
2022-10-20	8.810	8.950	8.770	8.930	5.650	3,200,400
2022-10-19	8.800	8.990	8.760	8.810	5.574	799,347
2022-10-18	8.620	8.820	8.620	8.800	5.568	1,548,479
2022-10-17	8.700	8.760	8.520	8.600	5.441	1,649,272
2022-10-14	8.960	9.050	8.650	8.700	5.505	1,417,574
2022-10-13	8.860	8.940	8.760	8.900	5.631	1,295,000
2022-10-12	9.000	9.040	8.830	8.860	5.606	2,923,226
2022-10-11	9.220	9.220	8.930	9.000	5.694	2,622,500
2022-10-10	9.200	9.270	9.130	9.140	5.783	2,836,247
2022-10-07	9.360	9.360	9.200	9.200	5.821	663,500
2022-10-06	9.340	9.390	9.290	9.360	5.922	2,333,534
2022-10-05	9.210	9.390	9.210	9.290	5.878	2,133,534
2022-10-03	9.150	9.150	9.020	9.120	5.770	2,290,000
2022-09-30	8.940	9.170	8.910	9.170	5.802	3,837,000
2022-09-29	8.990	9.040	8.880	8.940	5.657	2,363,620
2022-09-28	9.150	9.200	8.850	8.970	5.676	4,117,500
2022-09-27	9.020	9.200	8.850	9.150	5.789	1,590,000
2022-09-26	9.280	9.350	8.870	9.080	5.745	3,442,648
2022-09-23	9.300	9.390	9.230	9.260	5.859	2,353,460
2022-09-22	9.240	9.310	9.020	9.270	5.865	5,375,000
2022-09-21	9.300	9.450	9.210	9.260	5.859	8,185,000
2022-09-20	9.050	9.290	9.000	9.270	5.865	8,696,520
2022-09-19	8.870	9.100	8.870	8.970	5.676	1,880,000
2022-09-16	9.020	9.020	8.820	8.880	5.619	1,588,353
2022-09-15	9.020	9.130	8.970	9.020	5.707	635,000
2022-09-14	9.170	9.240	9.010	9.010	5.701	975,000
2022-09-13	9.180	9.370	8.860	9.250	5.853	5,692,899
2022-09-09	9.030	9.190	9.030	9.160	5.796	1,465,000
2022-09-08	8.930	9.100	8.910	9.030	5.713	1,672,131
2022-09-07	8.770	8.970	8.650	8.960	5.669	1,127,717
2022-09-06	9.080	9.250	9.080	9.120	5.625	1,540,000
2022-09-05	9.030	9.180	9.020	9.100	5.613	1,498,931
2022-09-02	9.060	9.180	8.940	9.040	5.576	1,715,000
2022-09-01	9.120	9.180	9.030	9.070	5.594	1,003,498
2022-08-31	9.270	9.270	9.070	9.120	5.625	1,627,500
2022-08-30	9.210	9.300	9.170	9.270	5.717	1,735,000
2022-08-29	9.390	9.390	9.240	9.250	5.705	520,000
2022-08-26	9.270	9.450	9.180	9.380	5.785	2,581,500
2022-08-25	9.180	9.230	9.140	9.200	5.674	2,562,500
2022-08-24	9.210	9.310	9.130	9.180	5.662	4,227,500

← NewerPage 17 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.