Swire Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	7.450	7.450	7.260	7.340	4.340	562,500
2022-02-25	7.420	7.590	7.350	7.400	4.376	1,065,000
2022-02-24	7.710	7.710	7.420	7.420	4.387	845,946
2022-02-23	7.750	7.750	7.710	7.710	4.559	162,500
2022-02-22	7.910	7.910	7.700	7.740	4.577	1,030,000
2022-02-21	7.940	7.940	7.910	7.910	4.677	480,000
2022-02-18	7.950	7.980	7.920	7.950	4.701	272,500
2022-02-17	8.060	8.060	7.870	7.970	4.713	890,000
2022-02-16	8.080	8.080	7.980	8.070	4.772	510,000
2022-02-15	8.150	8.150	7.990	8.060	4.766	220,000
2022-02-14	8.160	8.160	8.060	8.160	4.825	250,000
2022-02-11	8.220	8.280	8.160	8.220	4.860	251,580
2022-02-10	8.240	8.260	8.210	8.260	4.884	233,359
2022-02-09	8.110	8.200	8.100	8.200	4.849	622,500
2022-02-08	7.950	8.100	7.950	8.090	4.784	867,808
2022-02-07	7.920	7.950	7.830	7.940	4.695	606,635
2022-02-04	7.800	7.930	7.790	7.920	4.683	584,850
2022-01-31	7.650	7.800	7.650	7.710	4.559	802,500
2022-01-28	7.770	7.770	7.610	7.660	4.529	717,500
2022-01-27	7.800	7.800	7.610	7.770	4.594	733,167
2022-01-26	7.830	7.830	7.740	7.830	4.630	555,000
2022-01-25	7.810	7.850	7.720	7.770	4.594	885,000
2022-01-24	7.950	7.950	7.840	7.900	4.671	1,095,000
2022-01-21	7.850	7.950	7.800	7.950	4.701	1,225,541
2022-01-20	7.840	7.860	7.780	7.850	4.642	1,030,000
2022-01-19	7.760	7.840	7.750	7.820	4.624	273,151
2022-01-18	7.720	7.750	7.690	7.750	4.583	215,000
2022-01-17	7.610	7.750	7.610	7.750	4.583	105,000
2022-01-14	7.690	7.750	7.570	7.750	4.583	535,000
2022-01-13	7.700	7.730	7.680	7.730	4.571	217,500
2022-01-12	7.710	7.750	7.650	7.700	4.553	349,446
2022-01-11	7.600	7.730	7.600	7.710	4.559	265,000
2022-01-10	7.600	7.700	7.600	7.650	4.523	550,000
2022-01-07	7.570	7.640	7.530	7.640	4.518	693,279
2022-01-06	7.590	7.630	7.490	7.630	4.512	262,500
2022-01-05	7.620	7.740	7.570	7.590	4.488	417,634
2022-01-04	7.660	7.750	7.660	7.730	4.571	310,179
2022-01-03	7.560	7.670	7.520	7.670	4.535	137,500
2021-12-31	7.650	7.680	7.600	7.640	4.518	72,500
2021-12-30	7.520	7.630	7.520	7.630	4.512	247,500
2021-12-29	7.590	7.640	7.550	7.640	4.518	537,500
2021-12-28	7.490	7.620	7.490	7.620	4.506	545,000
2021-12-24	7.420	7.490	7.370	7.490	4.429	235,000
2021-12-23	7.320	7.450	7.310	7.440	4.399	870,000
2021-12-22	7.410	7.410	7.220	7.340	4.340	812,500
2021-12-21	7.310	7.420	7.290	7.420	4.387	141,131
2021-12-20	7.340	7.360	7.220	7.330	4.334	955,842
2021-12-17	7.450	7.540	7.400	7.430	4.393	824,868
2021-12-16	7.400	7.400	7.300	7.380	4.364	552,440
2021-12-15	7.310	7.420	7.250	7.390	4.370	667,500
2021-12-14	7.430	7.490	7.310	7.400	4.376	1,155,000
2021-12-13	7.420	7.550	7.420	7.510	4.441	67,500
2021-12-10	7.580	7.580	7.500	7.540	4.458	457,500
2021-12-09	7.550	7.590	7.500	7.580	4.482	245,920
2021-12-08	7.550	7.550	7.440	7.490	4.429	622,500
2021-12-07	7.460	7.550	7.410	7.550	4.464	682,591
2021-12-06	7.410	7.490	7.310	7.410	4.382	337,500
2021-12-03	7.400	7.480	7.370	7.450	4.405	456,880
2021-12-02	7.450	7.490	7.330	7.480	4.423	357,500
2021-12-01	7.330	7.500	7.300	7.460	4.411	542,500

← NewerPage 20 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.