Swire Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	7.700	7.870	7.700	7.850	4.842	412,500
2022-05-27	7.710	7.750	7.700	7.720	4.761	135,000
2022-05-26	7.780	7.780	7.670	7.710	4.755	210,000
2022-05-25	7.620	7.740	7.600	7.740	4.774	715,000
2022-05-24	7.580	7.640	7.570	7.580	4.675	822,686
2022-05-23	7.650	7.650	7.560	7.640	4.712	225,000
2022-05-20	7.700	7.710	7.640	7.650	4.718	517,500
2022-05-19	7.640	7.640	7.580	7.610	4.694	300,000
2022-05-18	7.700	7.700	7.630	7.640	4.712	520,974
2022-05-17	7.630	7.630	7.550	7.630	4.706	547,320
2022-05-16	7.540	7.640	7.530	7.560	4.663	515,000
2022-05-13	7.540	7.550	7.470	7.510	4.632	530,000
2022-05-12	7.470	7.550	7.400	7.410	4.570	450,000
2022-05-11	7.460	7.550	7.440	7.470	4.607	712,500
2022-05-10	7.350	7.500	7.310	7.390	4.558	1,070,301
2022-05-06	7.550	7.630	7.480	7.480	4.613	900,000
2022-05-05	7.700	7.760	7.600	7.650	4.718	538,127
2022-05-04	7.600	7.700	7.600	7.650	4.718	352,717
2022-05-03	7.500	7.610	7.440	7.580	4.675	436,612
2022-04-29	7.430	7.470	7.360	7.430	4.583	370,491
2022-04-28	7.230	7.470	7.230	7.470	4.607	637,500
2022-04-27	7.280	7.280	7.160	7.190	4.435	585,082
2022-04-26	7.340	7.420	7.270	7.280	4.490	227,500
2022-04-25	7.460	7.460	7.270	7.300	4.502	575,870
2022-04-22	7.480	7.540	7.460	7.460	4.601	117,500
2022-04-21	7.510	7.550	7.470	7.480	4.613	240,000
2022-04-20	7.590	7.600	7.500	7.500	4.626	307,500
2022-04-19	7.580	7.640	7.540	7.620	4.700	230,000
2022-04-14	7.530	7.680	7.490	7.680	4.737	565,000
2022-04-13	7.480	7.540	7.450	7.490	4.620	630,000
2022-04-12	7.400	7.480	7.380	7.480	4.613	392,500
2022-04-11	7.450	7.460	7.390	7.450	4.595	235,000
2022-04-08	7.560	7.610	7.420	7.500	4.626	715,450
2022-04-07	7.750	7.750	7.560	7.580	4.675	970,189
2022-04-06	7.850	7.960	7.680	7.750	4.780	888,782
2022-04-04	8.080	8.130	8.050	8.110	4.795	982,500
2022-04-01	7.900	8.050	7.890	8.020	4.742	470,000
2022-03-31	8.050	8.050	7.900	7.900	4.671	666,865
2022-03-30	8.000	8.030	7.960	8.000	4.730	455,105
2022-03-29	7.960	7.970	7.910	7.930	4.689	245,000
2022-03-28	7.950	8.000	7.820	8.000	4.730	577,500
2022-03-25	7.920	8.050	7.820	7.940	4.695	975,138
2022-03-24	8.000	8.000	7.900	7.920	4.683	335,700
2022-03-23	7.980	8.040	7.930	7.960	4.707	980,000
2022-03-22	7.800	7.930	7.740	7.930	4.689	940,750
2022-03-21	7.600	7.800	7.600	7.780	4.600	1,608,813
2022-03-18	7.500	7.680	7.500	7.500	4.435	3,447,297
2022-03-17	7.350	7.570	7.320	7.540	4.458	1,711,842
2022-03-16	7.280	7.280	6.900	7.120	4.210	2,207,500
2022-03-15	7.400	7.400	6.960	7.150	4.228	2,922,400
2022-03-14	7.410	7.500	7.290	7.420	4.387	1,324,500
2022-03-11	7.600	7.610	7.330	7.480	4.423	1,495,431
2022-03-10	7.220	7.570	7.180	7.570	4.476	2,191,335
2022-03-09	7.090	7.140	6.860	7.140	4.222	646,000
2022-03-08	7.170	7.170	6.880	6.920	4.092	1,432,500
2022-03-07	7.110	7.110	7.010	7.080	4.186	639,035
2022-03-04	7.150	7.240	7.110	7.220	4.269	301,500
2022-03-03	7.140	7.290	7.120	7.290	4.311	1,916,544
2022-03-02	7.250	7.250	7.100	7.130	4.216	1,035,000
2022-03-01	7.310	7.350	7.220	7.290	4.311	1,352,500

← NewerPage 19 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.