Swire Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	10.740	10.780	10.540	10.580	9.764	1,023,568
2025-05-06	10.520	10.720	10.520	10.620	9.801	1,503,350
2025-05-02	10.660	10.760	10.660	10.660	9.838	878,000
2025-04-30	10.500	10.720	10.500	10.680	9.857	610,398
2025-04-29	10.520	10.580	10.480	10.500	9.691	170,000
2025-04-28	10.420	10.560	10.300	10.540	9.728	717,851
2025-04-25	10.200	10.440	10.200	10.400	9.598	735,000
2025-04-24	10.240	10.280	10.040	10.240	9.451	838,411
2025-04-23	10.100	10.220	10.000	10.220	9.432	1,530,816
2025-04-22	9.960	10.100	9.950	10.080	9.303	502,500
2025-04-17	10.020	10.040	9.940	9.960	9.192	385,577
2025-04-16	10.080	10.080	9.940	9.990	9.220	330,661
2025-04-15	10.060	10.080	10.000	10.020	9.248	403,047
2025-04-14	9.900	10.080	9.870	9.980	9.211	1,030,000
2025-04-11	9.890	9.940	9.700	9.890	9.128	612,753
2025-04-10	9.700	9.950	9.700	9.900	9.137	1,558,810
2025-04-09	9.800	9.800	9.440	9.700	8.952	2,402,844
2025-04-08	10.380	10.440	10.120	10.240	9.063	1,748,221
2025-04-07	10.300	10.520	10.200	10.220	9.045	3,138,532
2025-04-03	11.100	11.100	10.800	10.920	9.665	871,267
2025-04-02	11.060	11.160	10.940	11.100	9.824	1,266,378
2025-04-01	10.920	11.060	10.820	10.940	9.683	1,066,253
2025-03-31	10.920	10.920	10.820	10.820	9.576	375,000
2025-03-28	10.900	10.960	10.840	10.920	9.665	746,000
2025-03-27	10.880	10.940	10.800	10.820	9.576	500,000
2025-03-26	10.780	10.960	10.720	10.960	9.700	690,000
2025-03-25	10.700	10.860	10.700	10.780	9.541	407,500
2025-03-24	10.860	10.860	10.740	10.860	9.612	685,000
2025-03-21	10.880	10.880	10.600	10.860	9.612	1,848,673
2025-03-20	10.780	10.920	10.780	10.860	9.612	1,017,500
2025-03-19	10.820	10.880	10.780	10.880	9.630	910,000
2025-03-18	10.700	10.920	10.700	10.840	9.594	930,000
2025-03-17	10.860	10.880	10.660	10.680	9.453	1,440,875
2025-03-14	10.640	10.900	10.580	10.860	9.612	1,933,080
2025-03-13	11.420	11.460	10.560	10.640	9.417	5,250,500
2025-03-12	11.400	11.440	11.260	11.380	10.072	990,000
2025-03-11	11.400	11.500	11.240	11.480	10.161	1,348,000
2025-03-10	11.100	11.420	11.040	11.420	10.107	2,016,689
2025-03-07	10.960	11.120	10.960	11.040	9.771	1,012,402
2025-03-06	10.900	11.060	10.900	10.920	9.665	2,582,902
2025-03-05	10.860	11.000	10.760	10.900	9.647	2,207,500
2025-03-04	10.720	10.860	10.640	10.800	9.559	908,773
2025-03-03	10.860	10.900	10.680	10.740	9.506	870,529
2025-02-28	10.820	10.820	10.680	10.760	9.523	643,533
2025-02-27	10.720	10.940	10.720	10.800	9.559	574,953
2025-02-26	10.620	10.860	10.620	10.760	9.523	765,000
2025-02-25	10.600	10.780	10.600	10.660	9.435	886,180
2025-02-24	10.520	10.720	10.520	10.660	9.435	1,130,000
2025-02-21	10.640	10.660	10.560	10.600	9.382	761,853
2025-02-20	10.560	10.680	10.560	10.600	9.382	390,000
2025-02-19	10.560	10.660	10.560	10.660	9.435	308,069
2025-02-18	10.700	10.720	10.460	10.600	9.382	1,470,000
2025-02-17	10.660	10.740	10.640	10.700	9.470	997,500
2025-02-14	10.580	10.720	10.560	10.600	9.382	1,010,000
2025-02-13	10.560	10.640	10.520	10.560	9.346	766,983
2025-02-12	10.620	10.700	10.500	10.560	9.346	984,167
2025-02-11	10.680	10.780	10.620	10.620	9.399	595,000
2025-02-10	10.720	10.800	10.660	10.680	9.453	887,500
2025-02-07	10.760	10.860	10.700	10.740	9.506	487,096
2025-02-06	10.700	10.820	10.700	10.760	9.523	522,460

← NewerPage 7 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.