Swire Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.780	14.290	13.750	14.280	14.005	1,350,300
2026-07-22	13.490	13.850	13.440	13.810	13.544	2,385,159
2026-07-21	13.410	13.480	13.260	13.480	13.220	494,050
2026-07-20	13.490	13.490	13.130	13.280	13.024	786,130
2026-07-17	13.270	13.480	13.180	13.440	13.181	1,072,909
2026-07-16	13.100	13.280	12.990	13.210	12.955	892,590
2026-07-15	13.110	13.220	13.040	13.060	12.808	478,994
2026-07-14	13.200	13.240	12.800	13.020	12.769	365,000
2026-07-13	13.000	13.200	12.850	13.030	12.779	550,000
2026-07-10	12.630	13.000	12.530	13.000	12.749	1,605,000
2026-07-09	12.600	12.610	12.460	12.600	12.357	510,000
2026-07-08	12.420	12.620	12.390	12.610	12.367	803,009
2026-07-07	12.530	12.530	12.250	12.380	12.141	783,077
2026-07-06	12.750	12.760	12.500	12.610	12.367	438,610
2026-07-03	12.540	12.640	12.520	12.630	12.386	430,383
2026-07-02	12.470	12.650	12.330	12.500	12.259	515,871
2026-06-30	12.650	12.650	12.460	12.460	12.220	813,125
2026-06-29	12.680	12.800	12.520	12.800	12.553	709,580
2026-06-26	12.970	13.050	12.540	12.690	12.445	1,534,471
2026-06-25	12.800	13.120	12.720	12.880	12.632	1,725,064
2026-06-24	13.100	13.100	12.730	12.810	12.563	979,000
2026-06-23	12.900	13.040	12.520	12.940	12.690	2,460,751
2026-06-22	12.710	12.940	12.700	12.800	12.553	1,646,721
2026-06-18	13.290	13.290	12.660	12.660	12.416	2,328,117
2026-06-17	13.390	13.400	13.130	13.210	12.955	489,219
2026-06-16	13.250	13.490	13.250	13.420	13.161	1,000,000
2026-06-15	13.180	13.390	13.180	13.330	13.073	1,152,850
2026-06-12	12.930	13.180	12.920	13.070	12.818	807,500
2026-06-11	12.920	13.040	12.680	12.930	12.681	1,052,500
2026-06-10	12.950	13.060	12.650	12.920	12.671	1,265,153
2026-06-09	12.920	13.000	12.870	12.940	12.690	397,500
2026-06-08	12.900	13.080	12.680	13.060	12.808	903,903
2026-06-05	13.200	13.270	12.910	13.060	12.808	1,045,664
2026-06-04	13.120	13.360	13.090	13.320	13.063	581,902
2026-06-03	13.020	13.500	13.020	13.400	13.142	1,544,974
2026-06-02	12.990	13.250	12.950	13.250	12.994	674,622
2026-06-01	13.000	13.180	12.940	13.100	12.847	567,500
2026-05-29	13.100	13.240	12.950	13.040	12.788	752,500
2026-05-28	13.100	13.100	12.900	13.050	12.798	980,000
2026-05-27	13.150	13.220	13.010	13.130	12.877	1,175,000
2026-05-26	13.330	13.340	13.150	13.200	12.945	955,787
2026-05-22	13.400	13.460	13.320	13.340	13.083	629,205
2026-05-21	13.400	13.580	13.360	13.430	13.171	1,530,041
2026-05-20	13.610	13.610	13.320	13.470	13.210	705,510
2026-05-19	13.500	13.590	13.350	13.550	13.289	747,719
2026-05-18	13.750	13.750	13.470	13.540	13.279	740,250
2026-05-15	13.950	13.950	13.600	13.840	13.573	710,132
2026-05-14	13.810	14.000	13.640	13.830	13.563	547,397
2026-05-13	13.830	13.910	13.670	13.810	13.544	600,000
2026-05-12	14.200	14.200	13.820	13.980	13.710	541,000
2026-05-11	14.270	14.270	14.050	14.170	13.897	583,197
2026-05-08	14.600	14.600	14.010	14.270	13.995	1,493,740
2026-05-07	13.750	14.980	13.740	14.980	14.691	3,138,697
2026-05-06	13.470	13.790	13.350	13.710	13.446	1,152,500
2026-05-05	13.490	13.560	13.310	13.390	13.132	329,571
2026-05-04	13.350	13.550	13.350	13.530	13.269	575,000
2026-04-30	13.330	13.400	13.260	13.270	13.014	630,000
2026-04-29	13.300	13.440	13.250	13.440	13.181	520,443
2026-04-28	13.200	13.470	13.200	13.350	13.092	500,000
2026-04-27	13.200	13.290	13.000	13.240	12.985	746,104

← NewerPage 2 of 5 · 245 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.