Swire Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	10.400	10.500	10.380	10.460	9.258	983,806
2024-11-04	10.500	10.500	10.360	10.400	9.205	347,500
2024-11-01	10.460	10.580	10.420	10.540	9.329	373,400
2024-10-31	10.420	10.500	10.340	10.480	9.275	855,800
2024-10-30	10.400	10.580	10.360	10.480	9.275	2,600,000
2024-10-29	10.500	10.680	10.420	10.440	9.240	1,365,092
2024-10-28	10.340	10.440	10.260	10.440	9.240	1,067,500
2024-10-25	10.180	10.320	10.180	10.280	9.098	982,500
2024-10-24	10.200	10.260	10.140	10.160	8.992	742,500
2024-10-23	10.240	10.320	10.200	10.280	9.098	1,423,354
2024-10-22	10.360	10.400	10.200	10.200	9.028	1,225,000
2024-10-21	10.300	10.360	10.260	10.360	9.169	1,497,500
2024-10-18	10.260	10.420	10.140	10.400	9.205	1,052,500
2024-10-17	10.280	10.360	10.140	10.200	9.028	645,000
2024-10-16	10.080	10.260	10.060	10.160	8.992	628,500
2024-10-15	10.300	10.400	10.100	10.140	8.975	1,370,000
2024-10-14	10.120	10.400	10.120	10.400	9.205	1,601,379
2024-10-10	10.300	10.400	10.140	10.300	9.116	2,004,222
2024-10-09	10.400	10.400	9.960	10.180	9.010	3,022,500
2024-10-08	11.120	11.220	10.380	10.460	9.258	3,735,154
2024-10-07	11.100	11.280	11.020	11.080	9.807	1,811,257
2024-10-04	10.700	11.080	10.700	11.060	9.789	1,732,172
2024-10-03	10.740	10.840	10.380	10.740	9.506	1,767,867
2024-10-02	10.500	10.760	10.500	10.720	9.488	1,597,960
2024-09-30	10.300	10.580	10.260	10.520	9.311	2,527,173
2024-09-27	10.240	10.400	10.160	10.260	9.081	1,574,585
2024-09-26	10.120	10.300	10.080	10.240	9.063	975,000
2024-09-25	10.140	10.460	10.120	10.220	9.045	739,244
2024-09-24	10.000	10.180	9.950	10.140	8.975	888,000
2024-09-23	9.950	10.080	9.870	9.950	8.806	1,246,559
2024-09-20	9.780	9.970	9.750	9.900	8.762	1,692,609
2024-09-19	9.770	9.910	9.750	9.790	8.665	1,042,801
2024-09-17	9.740	9.770	9.700	9.750	8.629	232,501
2024-09-16	9.750	9.770	9.700	9.720	8.603	140,001
2024-09-13	9.600	9.750	9.500	9.750	8.629	615,203
2024-09-12	9.570	9.570	9.460	9.530	8.435	692,500
2024-09-11	9.600	9.600	9.420	9.550	8.452	905,001
2024-09-10	10.000	10.000	9.610	9.780	8.435	1,635,415
2024-09-09	9.950	10.000	9.830	9.900	8.538	1,160,001
2024-09-05	9.900	10.040	9.880	9.930	8.564	437,631
2024-09-04	10.020	10.080	9.880	9.930	8.564	1,075,099
2024-09-03	10.100	10.180	10.040	10.060	8.676	398,276
2024-09-02	10.120	10.200	10.100	10.120	8.728	705,000
2024-08-30	10.200	10.400	10.160	10.240	8.831	802,501
2024-08-29	10.160	10.280	10.140	10.220	8.814	428,975
2024-08-28	10.020	10.260	10.020	10.240	8.831	680,950
2024-08-27	10.100	10.220	10.100	10.200	8.797	361,001
2024-08-26	9.950	10.260	9.950	10.220	8.814	735,000
2024-08-23	9.900	10.080	9.900	9.950	8.581	1,072,501
2024-08-22	9.950	9.990	9.900	9.950	8.581	560,000
2024-08-21	9.940	10.080	9.840	10.000	8.624	1,484,563
2024-08-20	10.140	10.140	9.930	9.940	8.573	865,000
2024-08-19	10.100	10.260	10.020	10.060	8.676	545,001
2024-08-16	9.870	9.990	9.840	9.910	8.547	977,500
2024-08-15	10.040	10.040	9.820	9.840	8.486	1,665,000
2024-08-14	10.000	10.080	9.950	10.040	8.659	1,220,000
2024-08-13	10.100	10.180	9.930	9.980	8.607	1,995,000
2024-08-12	10.320	10.500	10.100	10.180	8.780	828,070
2024-08-09	10.400	10.500	10.340	10.420	8.987	1,238,321
2024-08-08	10.200	10.460	10.160	10.320	8.900	1,275,473

← NewerPage 9 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.