Swire Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	13.200	13.290	13.000	13.240	12.985	746,104
2026-04-24	13.000	13.250	13.000	13.200	12.945	340,128
2026-04-23	13.090	13.230	12.980	13.120	12.867	757,500
2026-04-22	13.200	13.200	13.050	13.130	12.877	320,000
2026-04-21	13.060	13.310	13.060	13.260	13.004	580,000
2026-04-20	13.060	13.200	13.020	13.060	12.808	440,397
2026-04-17	13.150	13.150	13.000	13.080	12.828	352,500
2026-04-16	13.300	13.320	13.120	13.200	12.945	391,070
2026-04-15	13.480	13.600	13.210	13.300	13.043	691,118
2026-04-14	13.490	13.600	13.270	13.320	13.063	507,500
2026-04-13	13.200	13.500	13.140	13.490	13.230	1,007,500
2026-04-10	13.270	13.480	13.200	13.400	13.142	2,812,587
2026-04-09	13.050	13.450	13.000	13.270	13.014	3,936,360
2026-04-08	13.170	13.170	12.870	13.140	12.887	2,672,886
2026-04-02	13.060	13.110	12.880	13.110	12.368	1,307,800
2026-04-01	12.870	13.220	12.870	13.070	12.330	1,681,667
2026-03-31	12.880	12.930	12.720	12.800	12.075	1,522,500
2026-03-30	13.080	13.090	12.700	12.820	12.094	1,713,500
2026-03-27	13.220	13.220	13.030	13.080	12.340	1,095,546
2026-03-26	13.400	13.470	13.140	13.220	12.472	1,483,759
2026-03-25	13.340	13.400	13.280	13.290	12.538	1,320,614
2026-03-24	13.200	13.490	13.160	13.370	12.613	1,896,218
2026-03-23	13.540	13.540	13.050	13.070	12.330	1,040,000
2026-03-20	14.040	14.040	13.570	13.570	12.802	2,433,835
2026-03-19	14.080	14.130	13.770	14.050	13.255	900,015
2026-03-18	13.990	14.160	13.940	14.140	13.340	1,100,000
2026-03-17	13.920	14.130	13.920	13.950	13.160	1,015,000
2026-03-16	13.550	13.920	13.510	13.920	13.132	856,075
2026-03-13	13.530	13.880	13.530	13.650	12.877	1,962,395
2026-03-12	13.280	13.660	12.950	13.460	12.698	1,476,561
2026-03-11	13.230	13.330	13.150	13.270	12.519	498,410
2026-03-10	13.130	13.300	13.130	13.230	12.481	412,600
2026-03-09	13.130	13.130	12.810	13.000	12.264	1,014,619
2026-03-06	13.210	13.390	13.200	13.350	12.594	345,087
2026-03-05	13.260	13.520	13.170	13.400	12.641	402,426
2026-03-04	13.330	13.380	13.020	13.110	12.368	1,442,500
2026-03-03	13.480	13.480	13.250	13.380	12.623	616,862
2026-03-02	13.550	13.670	13.420	13.440	12.679	1,007,500
2026-02-27	13.700	13.970	13.590	13.830	13.047	692,500
2026-02-26	13.800	13.950	13.670	13.680	12.906	710,000
2026-02-25	13.620	13.870	13.620	13.740	12.962	1,070,122
2026-02-24	13.520	13.920	13.520	13.620	12.849	1,035,000
2026-02-23	13.680	13.780	13.500	13.620	12.849	455,000
2026-02-20	13.480	13.780	13.480	13.680	12.906	529,104
2026-02-16	13.480	13.520	13.270	13.270	12.519	407,360
2026-02-13	13.630	13.630	13.400	13.480	12.717	917,500
2026-02-12	13.650	13.990	13.500	13.670	12.896	722,500
2026-02-11	13.500	13.670	13.340	13.650	12.877	944,100
2026-02-10	13.380	13.470	13.330	13.440	12.679	905,007
2026-02-09	12.860	13.320	12.860	13.320	12.566	1,185,225
2026-02-06	13.020	13.190	12.850	12.950	12.217	1,282,589
2026-02-05	12.850	13.200	12.850	13.050	12.311	1,407,774
2026-02-04	13.140	13.200	12.850	12.850	12.123	2,619,421
2026-02-03	12.840	13.150	12.840	13.150	12.406	1,072,302
2026-02-02	12.690	12.800	12.510	12.700	11.981	1,327,520
2026-01-30	12.760	12.870	12.630	12.690	11.972	932,500
2026-01-29	12.690	12.740	12.530	12.700	11.981	460,769
2026-01-28	12.490	12.700	12.490	12.670	11.953	677,840
2026-01-27	12.500	12.620	12.390	12.530	11.821	537,500
2026-01-26	12.500	12.640	12.480	12.640	11.924	641,776

← NewerPage 3 of 21 · 1,231 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.