Swire Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	9.400	9.470	9.260	9.280	5.724	4,362,790
2022-08-22	9.130	9.470	9.080	9.370	5.779	9,067,500
2022-08-19	8.920	9.200	8.830	9.120	5.625	6,387,608
2022-08-18	9.080	9.080	8.920	8.920	5.502	2,097,500
2022-08-17	8.940	9.180	8.900	9.120	5.625	5,715,000
2022-08-16	8.820	9.020	8.820	8.980	5.539	13,960,000
2022-08-15	8.530	8.780	8.530	8.770	5.409	11,279,026
2022-08-12	8.090	8.580	8.090	8.510	5.249	6,520,000
2022-08-11	7.360	8.050	7.330	8.050	4.965	7,753,630
2022-08-10	7.390	7.390	7.280	7.300	4.502	1,600,000
2022-08-09	7.350	7.410	7.280	7.370	4.546	1,687,500
2022-08-08	7.420	7.420	7.310	7.310	4.509	972,500
2022-08-05	7.290	7.420	7.260	7.400	4.564	3,059,596
2022-08-04	7.230	7.250	7.200	7.250	4.472	2,864,825
2022-08-03	7.130	7.180	7.120	7.180	4.428	719,309
2022-08-02	7.310	7.310	7.090	7.090	4.373	2,872,500
2022-08-01	7.390	7.390	7.210	7.330	4.521	1,628,314
2022-07-29	7.430	7.480	7.380	7.380	4.552	892,500
2022-07-28	7.460	7.460	7.390	7.440	4.589	932,500
2022-07-27	7.470	7.470	7.410	7.410	4.570	677,990
2022-07-26	7.510	7.540	7.450	7.540	4.650	3,155,000
2022-07-25	7.500	7.500	7.440	7.470	4.607	320,000
2022-07-22	7.540	7.540	7.480	7.480	4.613	197,863
2022-07-21	7.540	7.560	7.490	7.500	4.626	652,500
2022-07-20	7.600	7.650	7.530	7.530	4.644	1,135,060
2022-07-19	7.720	7.720	7.540	7.540	4.650	837,091
2022-07-18	7.690	7.750	7.670	7.710	4.755	1,177,500
2022-07-15	7.800	7.800	7.680	7.690	4.743	645,000
2022-07-14	7.870	7.870	7.720	7.800	4.811	1,017,831
2022-07-13	7.880	7.910	7.860	7.900	4.872	170,000
2022-07-12	7.860	7.880	7.840	7.840	4.835	171,146
2022-07-11	7.920	7.920	7.850	7.870	4.854	262,204
2022-07-08	7.950	7.950	7.870	7.920	4.885	460,404
2022-07-07	7.850	7.960	7.830	7.960	4.909	377,500
2022-07-06	7.990	7.990	7.830	7.880	4.860	205,123
2022-07-05	7.950	8.000	7.890	7.990	4.928	645,602
2022-07-04	7.830	7.950	7.830	7.880	4.860	1,121,628
2022-06-30	8.000	8.000	7.830	7.830	4.829	1,099,484
2022-06-29	8.020	8.070	7.970	8.000	4.934	1,132,500
2022-06-28	7.920	8.090	7.890	8.020	4.946	710,000
2022-06-27	7.850	7.990	7.850	7.920	4.885	688,217
2022-06-24	7.760	7.820	7.760	7.810	4.817	196,471
2022-06-23	7.720	7.780	7.720	7.760	4.786	163,487
2022-06-22	7.680	7.800	7.680	7.690	4.743	1,740,654
2022-06-21	7.700	7.720	7.630	7.710	4.755	119,210
2022-06-20	7.600	7.700	7.600	7.630	4.706	649,512
2022-06-17	7.800	7.800	7.600	7.600	4.687	1,075,000
2022-06-16	7.850	7.860	7.700	7.710	4.755	439,852
2022-06-15	7.920	8.080	7.810	7.820	4.823	496,224
2022-06-14	7.840	7.890	7.800	7.890	4.866	212,500
2022-06-13	8.000	8.000	7.850	7.860	4.848	445,000
2022-06-10	8.060	8.090	7.990	8.010	4.940	197,500
2022-06-09	8.030	8.100	8.030	8.030	4.953	250,000
2022-06-08	8.030	8.150	8.030	8.070	4.977	342,677
2022-06-07	8.130	8.130	8.010	8.010	4.940	302,500
2022-06-06	7.970	8.160	7.970	8.130	5.014	821,792
2022-06-02	8.000	8.010	7.970	7.970	4.916	442,500
2022-06-01	7.880	8.020	7.880	8.020	4.946	985,000
2022-05-31	7.850	7.920	7.850	7.880	4.860	269,000
2022-05-30	7.700	7.870	7.700	7.850	4.842	412,500

← NewerPage 18 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.