Swire Pacific A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	43.350	43.850	42.850	43.650	28.822	1,050,053
2021-12-01	43.150	43.950	42.850	43.200	28.525	1,055,545
2021-11-30	43.350	44.100	42.550	43.150	28.492	3,338,331
2021-11-29	44.950	44.950	43.800	44.050	29.086	1,209,746
2021-11-26	47.000	47.050	44.950	44.950	29.680	1,433,066
2021-11-25	47.050	47.600	46.700	47.400	31.298	491,315
2021-11-24	47.150	47.250	46.500	47.150	31.133	454,755
2021-11-23	46.350	46.800	45.800	46.500	30.704	490,449
2021-11-22	47.500	47.500	46.300	47.150	31.133	757,838
2021-11-19	48.100	48.600	47.250	47.500	31.364	983,282
2021-11-18	49.000	49.150	48.400	48.650	32.123	461,479
2021-11-17	49.050	49.450	48.750	49.050	32.387	469,286
2021-11-16	49.100	49.500	48.900	49.350	32.586	1,041,768
2021-11-15	49.000	49.100	48.000	48.600	32.090	635,412
2021-11-12	49.400	49.600	49.000	49.100	32.420	572,000
2021-11-11	49.150	49.750	48.900	49.300	32.552	489,648
2021-11-10	50.000	50.000	48.350	49.200	32.486	429,171
2021-11-09	49.550	49.850	49.000	49.350	32.586	627,367
2021-11-08	48.350	50.200	48.350	49.400	32.619	752,092
2021-11-05	48.200	48.800	47.700	48.500	32.024	480,470
2021-11-04	48.000	48.800	47.700	48.450	31.991	774,310
2021-11-03	48.400	49.950	47.950	48.300	31.892	897,540
2021-11-02	49.100	49.450	47.600	47.800	31.562	1,010,054
2021-11-01	49.200	49.200	48.300	48.700	32.156	624,668
2021-10-29	48.900	49.350	48.250	48.950	32.321	959,243
2021-10-28	49.000	49.350	48.250	49.150	32.453	888,972
2021-10-27	49.250	49.850	48.800	48.900	32.288	864,842
2021-10-26	49.750	49.850	49.300	49.400	32.619	510,834
2021-10-25	50.100	50.100	49.100	49.750	32.850	392,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.