Swire Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	12.600	12.600	12.340	12.360	11.407	415,000
2025-07-30	12.660	12.720	12.580	12.600	11.629	317,551
2025-07-29	12.760	12.760	12.600	12.720	11.740	538,860
2025-07-28	12.940	12.940	12.740	12.880	11.887	365,000
2025-07-25	12.940	13.040	12.760	12.940	11.943	798,389
2025-07-24	12.800	13.060	12.800	12.880	11.887	697,500
2025-07-23	13.000	13.060	12.680	12.760	11.776	887,500
2025-07-22	12.640	13.060	12.640	12.840	11.850	1,712,542
2025-07-21	12.580	12.780	12.520	12.640	11.666	686,000
2025-07-18	12.500	12.660	12.500	12.600	11.629	1,090,087
2025-07-17	12.260	12.540	12.160	12.440	11.481	1,437,623
2025-07-16	12.240	12.360	12.080	12.160	11.223	1,582,653
2025-07-15	11.980	12.240	11.980	12.240	11.297	1,443,125
2025-07-14	11.600	12.000	11.600	11.820	10.909	930,000
2025-07-11	11.500	11.840	11.500	11.780	10.872	1,042,500
2025-07-10	11.480	11.720	11.300	11.660	10.761	2,177,500
2025-07-09	11.340	11.440	11.200	11.380	10.503	1,128,787
2025-07-08	11.580	11.580	11.300	11.400	10.521	572,665
2025-07-07	11.460	11.520	11.280	11.420	10.540	477,500
2025-07-04	11.600	11.600	11.220	11.400	10.521	537,585
2025-07-03	11.480	11.560	11.420	11.560	10.669	750,000
2025-07-02	11.160	11.480	11.140	11.420	10.540	1,305,000
2025-06-30	11.220	11.220	11.020	11.120	10.263	710,000
2025-06-27	11.100	11.300	11.040	11.160	10.300	347,500
2025-06-26	11.080	11.280	11.060	11.120	10.263	1,326,462
2025-06-25	10.900	11.160	10.900	11.020	10.171	963,648
2025-06-24	10.800	10.960	10.800	10.860	10.023	418,500
2025-06-23	10.640	10.800	10.620	10.700	9.875	802,500
2025-06-20	10.740	10.840	10.640	10.640	9.820	1,315,635
2025-06-19	10.860	10.860	10.700	10.740	9.912	447,500
2025-06-18	10.880	10.900	10.840	10.900	10.060	285,000
2025-06-17	10.800	10.920	10.800	10.900	10.060	234,682
2025-06-16	10.960	11.000	10.760	10.800	9.968	830,000
2025-06-13	10.880	10.960	10.880	10.960	10.115	187,551
2025-06-12	10.980	11.080	10.900	10.900	10.060	382,200
2025-06-11	11.140	11.140	10.980	10.980	10.134	597,200
2025-06-10	10.820	11.180	10.820	11.180	10.318	2,323,122
2025-06-09	10.800	10.900	10.800	10.860	10.023	250,000
2025-06-06	10.820	10.920	10.740	10.820	9.986	680,773
2025-06-05	10.740	10.880	10.720	10.820	9.986	602,800
2025-06-04	10.680	10.960	10.600	10.960	10.115	1,450,000
2025-06-03	10.480	10.640	10.480	10.580	9.764	482,362
2025-06-02	10.580	10.580	10.320	10.500	9.691	360,100
2025-05-30	10.500	10.560	10.460	10.540	9.728	379,000
2025-05-29	10.580	10.600	10.480	10.500	9.691	722,755
2025-05-28	10.580	10.600	10.500	10.600	9.783	283,052
2025-05-27	10.640	10.640	10.480	10.580	9.764	440,000
2025-05-26	10.620	10.680	10.540	10.540	9.728	225,000
2025-05-23	10.640	10.640	10.540	10.560	9.746	114,783
2025-05-22	10.720	10.720	10.540	10.600	9.783	654,750
2025-05-21	10.740	10.780	10.660	10.780	9.949	397,500
2025-05-20	10.560	10.700	10.500	10.700	9.875	815,000
2025-05-19	10.500	10.600	10.500	10.580	9.764	337,500
2025-05-16	10.620	10.620	10.440	10.600	9.783	560,000
2025-05-15	10.720	10.800	10.620	10.680	9.857	668,112
2025-05-14	10.620	10.900	10.620	10.800	9.968	610,000
2025-05-13	10.940	10.940	10.720	10.800	9.968	606,552
2025-05-12	10.600	10.900	10.580	10.780	9.949	1,062,500
2025-05-09	10.600	10.760	10.600	10.760	9.931	787,768
2025-05-08	10.580	10.740	10.580	10.600	9.783	704,806

← NewerPage 6 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.