Swire Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.560	11.670	11.550	11.620	10.962	382,500
2025-10-24	11.610	11.690	11.510	11.520	10.868	2,900,000
2025-10-23	11.760	11.760	11.560	11.740	11.075	918,089
2025-10-22	11.860	11.880	11.760	11.760	11.094	1,552,500
2025-10-21	11.910	11.960	11.760	11.860	11.189	1,295,000
2025-10-20	11.610	11.910	11.600	11.910	11.236	1,618,500
2025-10-17	11.700	11.700	11.520	11.700	11.038	2,110,051
2025-10-16	11.720	11.840	11.560	11.720	11.057	992,620
2025-10-15	11.800	11.870	11.740	11.760	11.094	977,500
2025-10-14	11.840	11.970	11.760	11.850	11.179	825,500
2025-10-13	11.640	11.840	11.560	11.700	11.038	671,900
2025-10-10	11.780	11.800	11.570	11.740	11.075	678,551
2025-10-09	11.500	11.780	11.500	11.740	11.075	953,245
2025-10-08	11.540	11.540	11.420	11.500	10.849	285,084
2025-10-06	11.600	11.600	11.510	11.530	10.877	155,000
2025-10-03	11.620	11.670	11.600	11.600	10.943	55,000
2025-10-02	11.680	11.690	11.600	11.620	10.962	175,000
2025-09-30	11.700	11.750	11.630	11.680	11.019	465,000
2025-09-29	11.670	11.740	11.610	11.740	11.075	462,500
2025-09-26	11.790	11.790	11.560	11.620	10.962	727,500
2025-09-25	11.780	11.830	11.680	11.750	11.085	627,551
2025-09-24	11.700	11.820	11.690	11.780	11.113	295,952
2025-09-23	11.800	11.800	11.680	11.800	11.132	197,640
2025-09-22	12.000	12.120	11.720	11.830	11.160	790,000
2025-09-19	11.800	12.200	11.670	12.200	11.509	1,079,730
2025-09-18	11.880	11.910	11.700	11.900	11.226	300,000
2025-09-17	12.000	12.000	11.800	11.910	11.236	372,500
2025-09-16	11.880	11.960	11.780	11.960	11.283	257,500
2025-09-15	11.950	11.970	11.850	11.900	11.226	405,000
2025-09-12	12.000	12.000	11.870	11.990	11.311	660,000
2025-09-11	11.850	11.950	11.750	11.950	11.274	572,225
2025-09-10	11.930	11.930	11.690	11.820	11.151	815,500
2025-09-09	11.920	12.020	11.820	11.980	11.057	967,500
2025-09-08	11.860	11.960	11.800	11.910	10.992	672,460
2025-09-05	11.700	11.860	11.620	11.850	10.937	914,615
2025-09-04	11.780	11.780	11.610	11.640	10.743	512,631
2025-09-03	11.660	11.740	11.610	11.710	10.807	855,422
2025-09-02	11.650	11.710	11.610	11.710	10.807	465,000
2025-09-01	11.620	11.740	11.610	11.650	10.752	412,500
2025-08-29	11.640	11.890	11.640	11.650	10.752	575,058
2025-08-28	11.700	11.710	11.610	11.660	10.761	534,766
2025-08-27	11.800	11.850	11.700	11.710	10.807	750,000
2025-08-26	12.140	12.140	11.840	11.900	10.983	690,500
2025-08-25	11.950	12.160	11.930	12.080	11.149	702,500
2025-08-22	11.970	11.970	11.770	11.900	10.983	1,305,200
2025-08-21	11.830	11.950	11.830	11.950	11.029	454,175
2025-08-20	11.720	11.900	11.680	11.840	10.927	680,253
2025-08-19	11.960	11.960	11.750	11.750	10.844	855,471
2025-08-18	12.220	12.220	11.810	11.830	10.918	1,245,403
2025-08-15	12.050	12.170	11.900	11.940	11.020	1,402,600
2025-08-14	12.020	12.150	11.920	12.090	11.158	1,072,000
2025-08-13	12.200	12.200	12.000	12.040	11.112	1,795,690
2025-08-12	12.300	12.300	12.140	12.170	11.232	505,000
2025-08-11	12.200	12.230	12.050	12.160	11.223	726,465
2025-08-08	12.200	12.250	12.010	12.230	11.287	560,669
2025-08-07	12.040	12.260	12.040	12.200	11.260	985,238
2025-08-06	12.430	12.430	11.910	11.930	11.010	1,133,237
2025-08-05	12.400	12.400	12.170	12.350	11.398	350,000
2025-08-04	12.280	12.390	12.220	12.270	11.324	355,000
2025-08-01	12.300	12.520	12.260	12.260	11.315	559,050

← NewerPage 5 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.