Swire Pacific Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 7.500 | 7.500 | 7.250 | 7.400 | 4.376 | 976,175 |
| 2021-11-29 | 7.620 | 7.620 | 7.420 | 7.550 | 4.464 | 735,000 |
| 2021-11-26 | 7.800 | 7.800 | 7.610 | 7.670 | 4.535 | 527,736 |
| 2021-11-25 | 7.760 | 7.850 | 7.720 | 7.840 | 4.636 | 342,317 |
| 2021-11-24 | 7.800 | 7.860 | 7.750 | 7.800 | 4.612 | 287,500 |
| 2021-11-23 | 7.800 | 7.800 | 7.710 | 7.750 | 4.583 | 479,500 |
| 2021-11-22 | 7.800 | 7.870 | 7.720 | 7.800 | 4.612 | 604,896 |
| 2021-11-19 | 7.980 | 7.980 | 7.810 | 7.850 | 4.642 | 852,575 |
| 2021-11-18 | 8.030 | 8.060 | 8.000 | 8.000 | 4.730 | 382,500 |
| 2021-11-17 | 8.060 | 8.120 | 8.040 | 8.080 | 4.778 | 145,704 |
| 2021-11-16 | 8.060 | 8.190 | 8.060 | 8.160 | 4.825 | 40,000 |
| 2021-11-15 | 8.100 | 8.100 | 8.040 | 8.090 | 4.784 | 60,000 |
| 2021-11-12 | 8.100 | 8.190 | 8.100 | 8.190 | 4.843 | 220,000 |
| 2021-11-11 | 8.190 | 8.190 | 8.080 | 8.100 | 4.790 | 440,000 |
| 2021-11-10 | 8.160 | 8.190 | 8.050 | 8.150 | 4.819 | 375,236 |
| 2021-11-09 | 8.150 | 8.190 | 8.120 | 8.190 | 4.843 | 232,440 |
| 2021-11-08 | 8.100 | 8.280 | 8.000 | 8.220 | 4.860 | 619,500 |
| 2021-11-05 | 7.950 | 8.130 | 7.950 | 8.090 | 4.784 | 192,424 |
| 2021-11-04 | 8.010 | 8.150 | 7.960 | 8.060 | 4.766 | 825,697 |
| 2021-11-03 | 8.030 | 8.220 | 7.900 | 8.100 | 4.790 | 491,836 |
| 2021-11-02 | 8.140 | 8.300 | 7.960 | 8.030 | 4.748 | 388,208 |
| 2021-11-01 | 8.140 | 8.180 | 8.070 | 8.150 | 4.819 | 432,500 |
| 2021-10-29 | 8.200 | 8.230 | 8.130 | 8.180 | 4.837 | 293,250 |
| 2021-10-28 | 8.170 | 8.210 | 8.120 | 8.200 | 4.849 | 382,500 |
| 2021-10-27 | 8.200 | 8.280 | 8.150 | 8.220 | 4.860 | 287,500 |
| 2021-10-26 | 8.330 | 8.350 | 8.230 | 8.270 | 4.890 | 695,000 |
| 2021-10-25 | 8.330 | 8.380 | 8.300 | 8.340 | 4.931 | 262,867 |
| 2021-10-22 | 8.300 | 8.450 | 8.300 | 8.400 | 4.967 | 202,500 |
| 2021-10-21 | 8.390 | 8.470 | 8.350 | 8.400 | 4.967 | 510,000 |
← NewerPage 21 of 21 · 1,229 trading days
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.