Swire Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	10.800	10.920	10.720	10.720	9.488	562,500
2025-02-04	10.980	11.060	10.940	10.960	9.700	170,807
2025-02-03	10.820	11.000	10.820	10.980	9.718	318,433
2025-01-28	10.940	11.040	10.940	10.940	9.683	180,000
2025-01-27	11.000	11.080	10.840	11.000	9.736	499,887
2025-01-24	10.900	11.000	10.880	10.980	9.718	256,373
2025-01-23	10.920	10.960	10.840	10.940	9.683	262,832
2025-01-22	10.960	10.980	10.900	10.920	9.665	150,043
2025-01-21	10.960	11.060	10.900	11.000	9.736	403,000
2025-01-20	11.000	11.080	10.960	11.020	9.753	280,020
2025-01-17	10.940	11.140	10.940	11.060	9.789	467,500
2025-01-16	10.880	10.980	10.840	10.860	9.612	589,230
2025-01-15	10.720	10.980	10.720	10.960	9.700	391,021
2025-01-14	10.700	10.920	10.700	10.900	9.647	328,652
2025-01-13	10.880	10.880	10.660	10.680	9.453	264,450
2025-01-10	10.700	10.920	10.700	10.800	9.559	371,291
2025-01-09	10.680	10.780	10.660	10.700	9.470	575,000
2025-01-08	10.800	10.860	10.680	10.720	9.488	664,858
2025-01-07	10.900	10.900	10.780	10.860	9.612	382,390
2025-01-06	11.000	11.000	10.900	10.960	9.700	643,248
2025-01-03	10.900	11.060	10.900	11.000	9.736	372,767
2025-01-02	11.200	11.200	10.960	11.080	9.807	922,825
2024-12-31	11.240	11.280	11.140	11.200	9.913	598,682
2024-12-30	11.300	11.300	11.160	11.220	9.930	439,191
2024-12-27	11.160	11.320	11.140	11.320	10.019	810,000
2024-12-24	11.120	11.200	11.120	11.200	9.913	330,000
2024-12-23	10.840	11.140	10.840	11.120	9.842	886,549
2024-12-20	10.980	11.000	10.880	10.920	9.665	1,327,263
2024-12-19	10.960	11.020	10.840	11.000	9.736	715,000
2024-12-18	11.000	11.060	10.980	11.060	9.789	555,798
2024-12-17	10.960	11.040	10.940	11.000	9.736	550,000
2024-12-16	11.020	11.020	10.880	11.020	9.753	1,402,191
2024-12-13	10.800	11.060	10.740	11.040	9.771	1,573,194
2024-12-12	10.760	10.900	10.720	10.780	9.541	587,500
2024-12-11	10.780	11.000	10.740	10.800	9.559	542,258
2024-12-10	10.880	11.020	10.820	10.820	9.576	853,662
2024-12-09	10.660	10.940	10.660	10.920	9.665	670,422
2024-12-06	10.620	10.800	10.600	10.740	9.506	1,082,540
2024-12-05	10.420	10.660	10.420	10.620	9.399	646,355
2024-12-04	10.480	10.540	10.360	10.520	9.311	652,593
2024-12-03	10.440	10.540	10.420	10.520	9.311	653,004
2024-12-02	10.360	10.460	10.180	10.400	9.205	440,000
2024-11-29	10.240	10.340	10.240	10.340	9.152	253,627
2024-11-28	10.340	10.340	10.220	10.240	9.063	182,500
2024-11-27	10.340	10.400	10.220	10.400	9.205	440,944
2024-11-26	10.240	10.320	10.160	10.320	9.134	440,871
2024-11-25	10.300	10.300	10.100	10.120	8.957	959,553
2024-11-22	10.360	10.360	10.240	10.300	9.116	267,500
2024-11-21	10.440	10.460	10.360	10.440	9.240	210,796
2024-11-20	10.460	10.460	10.340	10.440	9.240	225,000
2024-11-19	10.420	10.460	10.380	10.400	9.205	305,802
2024-11-18	10.400	10.600	10.400	10.460	9.258	1,402,926
2024-11-15	10.240	10.520	10.240	10.440	9.240	1,060,841
2024-11-14	10.460	10.460	10.200	10.240	9.063	770,368
2024-11-13	10.480	10.520	10.360	10.460	9.258	748,790
2024-11-12	10.500	10.620	10.360	10.540	9.329	1,147,500
2024-11-11	10.380	10.500	10.360	10.500	9.293	676,280
2024-11-08	10.520	10.560	10.420	10.500	9.293	208,194
2024-11-07	10.440	10.620	10.380	10.520	9.311	769,143
2024-11-06	10.500	10.540	10.200	10.420	9.222	1,771,158

← NewerPage 8 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.