Swire Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	12.180	12.580	12.180	12.460	11.755	2,719,161
2026-01-21	12.050	12.240	12.000	12.120	11.434	986,250
2026-01-20	12.010	12.170	12.010	12.030	11.349	834,930
2026-01-19	12.070	12.190	11.980	12.090	11.406	775,000
2026-01-16	12.150	12.190	11.960	11.970	11.292	855,292
2026-01-15	11.850	12.170	11.850	12.140	11.453	1,612,520
2026-01-14	11.850	11.960	11.810	11.930	11.255	1,060,000
2026-01-13	11.820	11.840	11.720	11.810	11.141	866,554
2026-01-12	11.850	11.860	11.740	11.810	11.141	635,000
2026-01-09	11.750	11.870	11.750	11.860	11.189	788,579
2026-01-08	11.800	11.860	11.740	11.780	11.113	206,371
2026-01-07	11.720	11.860	11.720	11.840	11.170	360,083
2026-01-06	11.620	11.800	11.620	11.690	11.028	732,887
2026-01-05	11.670	11.700	11.600	11.620	10.962	447,096
2026-01-02	11.600	11.680	11.550	11.670	11.009	540,000
2025-12-31	11.580	11.650	11.580	11.600	10.943	245,000
2025-12-30	11.640	11.660	11.560	11.590	10.934	124,092
2025-12-29	11.860	11.860	11.630	11.680	11.019	590,000
2025-12-24	11.900	11.900	11.720	11.820	11.151	267,500
2025-12-23	11.600	11.980	11.570	11.860	11.189	1,262,500
2025-12-22	11.500	11.590	11.470	11.550	10.896	742,754
2025-12-19	11.450	11.590	11.410	11.540	10.887	668,930
2025-12-18	11.570	11.570	11.430	11.440	10.792	492,500
2025-12-17	11.480	11.490	11.390	11.410	10.764	661,848
2025-12-16	11.630	11.630	11.420	11.500	10.849	480,002
2025-12-15	11.510	11.630	11.490	11.550	10.896	330,500
2025-12-12	11.540	11.700	11.360	11.500	10.849	1,084,025
2025-12-11	11.600	11.650	11.550	11.580	10.925	261,047
2025-12-10	11.500	11.640	11.480	11.510	10.858	550,945
2025-12-09	11.550	11.550	11.330	11.500	10.849	1,080,000
2025-12-08	11.700	11.700	11.550	11.570	10.915	612,000
2025-12-05	11.720	11.760	11.640	11.650	10.991	597,641
2025-12-04	11.820	11.820	11.690	11.810	11.141	319,584
2025-12-03	11.890	11.890	11.770	11.840	11.170	255,164
2025-12-02	11.820	11.910	11.760	11.890	11.217	282,500
2025-12-01	11.770	11.940	11.700	11.820	11.151	460,172
2025-11-28	11.860	11.940	11.760	11.880	11.208	418,640
2025-11-27	11.800	11.930	11.760	11.870	11.198	670,000
2025-11-26	11.780	11.840	11.600	11.800	11.132	586,670
2025-11-25	11.780	11.830	11.670	11.760	11.094	337,375
2025-11-24	11.680	11.770	11.520	11.710	11.047	366,500
2025-11-21	11.810	11.810	11.550	11.680	11.019	1,109,055
2025-11-20	11.830	11.830	11.720	11.820	11.151	685,000
2025-11-19	11.850	11.930	11.720	11.720	11.057	652,600
2025-11-18	12.000	12.050	11.820	11.850	11.179	1,010,000
2025-11-17	11.910	12.040	11.880	11.990	11.311	907,500
2025-11-14	12.170	12.180	12.000	12.070	11.387	457,500
2025-11-13	12.090	12.210	12.010	12.180	11.491	1,430,000
2025-11-12	11.800	12.110	11.670	11.990	11.311	2,802,906
2025-11-11	11.790	11.790	11.520	11.750	11.085	838,072
2025-11-10	11.450	11.660	11.450	11.620	10.962	1,071,500
2025-11-07	11.510	11.610	11.380	11.400	10.755	1,041,799
2025-11-06	11.400	11.520	11.350	11.450	10.802	2,176,591
2025-11-05	11.520	11.520	11.170	11.170	10.538	4,451,805
2025-11-04	11.530	11.650	11.520	11.530	10.877	1,200,499
2025-11-03	11.540	11.600	11.510	11.600	10.943	441,256
2025-10-31	11.590	11.630	11.520	11.520	10.868	412,500
2025-10-30	11.620	11.640	11.510	11.580	10.925	776,523
2025-10-28	11.700	11.700	11.610	11.610	10.953	515,000
2025-10-27	11.560	11.670	11.550	11.620	10.962	382,500

← NewerPage 4 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.