Swire Pacific Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	15.530	15.530	15.060	15.080	15.080	583,150
2026-10-21	15.530	15.770	15.530	15.600	15.600	1,069,090
2026-10-20	15.300	15.780	15.210	15.530	15.530	1,526,324
2026-10-16	14.900	15.600	14.900	15.600	15.600	2,242,747
2026-10-15	14.890	15.080	14.600	15.080	15.080	4,099,775
2026-10-14	15.130	15.150	14.850	15.010	15.010	888,180
2026-10-13	15.050	15.190	14.890	15.120	15.120	740,000
2026-10-12	15.020	15.100	14.940	15.100	15.100	394,790
2026-10-09	14.500	15.050	14.500	15.000	15.000	696,680
2026-10-08	14.810	14.950	14.500	14.520	14.520	864,549
2026-10-07	14.910	14.950	14.760	14.810	14.810	486,879
2026-10-06	15.000	15.090	14.910	14.910	14.910	450,383
2026-10-05	15.300	15.300	14.820	14.970	14.970	245,155
2026-10-02	15.200	15.200	14.800	15.170	15.170	1,425,500
2026-09-30	15.390	15.510	15.300	15.300	15.300	970,102
2026-09-29	15.350	15.550	15.030	15.510	15.510	1,597,500
2026-09-28	14.870	15.200	14.870	15.200	15.200	960,390
2026-09-25	14.930	14.930	14.700	14.840	14.840	150,000
2026-09-24	14.990	15.000	14.830	15.000	15.000	312,500
2026-09-23	14.950	15.150	14.890	14.950	14.950	382,500
2026-09-22	15.150	15.150	14.830	15.020	15.020	426,393

Page 1 of 1 · 21 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.