SWIRE PACIFIC A - Price History
Monthly price history for 0019.HK (SWIRE PACIFIC A)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | HK$68.80 | HK$68.80 |
| April 2024 | HK$66.50 | HK$66.50 |
| March 2024 | HK$62.41 | HK$64.40 |
| February 2024 | HK$62.90 | HK$64.90 |
| January 2024 | HK$58.63 | HK$60.50 |
| December 2023 | HK$64.06 | HK$66.10 |
| November 2023 | HK$49.14 | HK$50.70 |
| October 2023 | HK$48.56 | HK$50.10 |
| September 2023 | HK$51.22 | HK$52.85 |
| August 2023 | HK$53.70 | HK$64.70 |
| July 2023 | HK$53.91 | HK$64.95 |
| June 2023 | HK$49.85 | HK$60.05 |
| May 2023 | HK$43.41 | HK$52.30 |
| April 2023 | HK$51.55 | HK$62.10 |
| March 2023 | HK$48.51 | HK$60.30 |
| February 2023 | HK$51.49 | HK$64 |
| January 2023 | HK$57.76 | HK$71.80 |
| December 2022 | HK$55.27 | HK$68.70 |
| November 2022 | HK$49.11 | HK$61.05 |
| October 2022 | HK$41.79 | HK$51.95 |
| September 2022 | HK$47.26 | HK$58.75 |
| August 2022 | HK$42.81 | HK$54.35 |
| July 2022 | HK$35.17 | HK$44.65 |
| June 2022 | HK$36.82 | HK$46.75 |
| May 2022 | HK$37.57 | HK$47.70 |
| April 2022 | HK$35.37 | HK$44.90 |
| March 2022 | HK$36.50 | HK$47.90 |
| February 2022 | HK$32.91 | HK$43.20 |
| January 2022 | HK$35.66 | HK$46.80 |
| December 2021 | HK$33.79 | HK$44.35 |
| November 2021 | HK$32.88 | HK$43.15 |
| October 2021 | HK$37.30 | HK$48.95 |
| September 2021 | HK$35.28 | HK$46.30 |
| August 2021 | HK$39.39 | HK$52.70 |
| July 2021 | HK$36.06 | HK$48.25 |
| June 2021 | HK$39.35 | HK$52.65 |
| May 2021 | HK$43.57 | HK$58.30 |
| April 2021 | HK$46.97 | HK$62.85 |
| March 2021 | HK$42.82 | HK$58.30 |
| February 2021 | HK$41.75 | HK$56.85 |
| January 2021 | HK$35.66 | HK$48.55 |
| December 2020 | HK$31.69 | HK$43.15 |
| November 2020 | HK$32.68 | HK$44.50 |
| October 2020 | HK$25.92 | HK$35.30 |
| September 2020 | HK$27.32 | HK$37.20 |
| August 2020 | HK$30.47 | HK$42.20 |
| July 2020 | HK$27.69 | HK$38.35 |
| June 2020 | HK$29.68 | HK$41.10 |
| May 2020 | HK$29.03 | HK$40.20 |
| April 2020 | HK$36.75 | HK$50.90 |
| March 2020 | HK$34.92 | HK$49.95 |
| February 2020 | HK$49.07 | HK$70.20 |
| January 2020 | HK$48.13 | HK$68.85 |
| December 2019 | HK$50.61 | HK$72.40 |
| November 2019 | HK$49.24 | HK$70.45 |
| October 2019 | HK$52.22 | HK$74.70 |
| September 2019 | HK$50.99 | HK$72.95 |
| August 2019 | HK$52.69 | HK$76.75 |
| July 2019 | HK$61.58 | HK$89.70 |
| June 2019 | HK$65.91 | HK$96 |
| May 2019 | HK$63.71 | HK$92.80 |
| April 2019 | HK$68.17 | HK$99.30 |
| March 2019 | HK$68.10 | HK$101 |
| February 2019 | HK$62.94 | HK$93.35 |
| January 2019 | HK$62.51 | HK$92.70 |
| December 2018 | HK$55.76 | HK$82.70 |
| November 2018 | HK$58.33 | HK$86.50 |
| October 2018 | HK$54.85 | HK$81.35 |
| September 2018 | HK$57.82 | HK$85.75 |
| August 2018 | HK$59.04 | HK$88.75 |
| July 2018 | HK$56.62 | HK$85.10 |
| June 2018 | HK$55.28 | HK$83.10 |
| May 2018 | HK$53.82 | HK$80.90 |
| April 2018 | HK$51.89 | HK$78 |
| March 2018 | HK$51.94 | HK$79.15 |
| February 2018 | HK$51.97 | HK$79.20 |
| January 2018 | HK$51.35 | HK$78.25 |
| December 2017 | HK$47.48 | HK$72.35 |
| November 2017 | HK$49.28 | HK$75.10 |
| October 2017 | HK$50.56 | HK$77.05 |
| September 2017 | HK$49.74 | HK$75.80 |
| August 2017 | HK$51.61 | HK$79.65 |
| July 2017 | HK$50.48 | HK$77.90 |
| June 2017 | HK$49.41 | HK$76.25 |
| May 2017 | HK$49.70 | HK$76.70 |
| April 2017 | HK$48.53 | HK$74.90 |
| March 2017 | HK$49.57 | HK$77.60 |
| February 2017 | HK$50.98 | HK$79.80 |
| January 2017 | HK$50.56 | HK$79.15 |
| December 2016 | HK$47.31 | HK$74.05 |
| November 2016 | HK$49.35 | HK$77.25 |
| October 2016 | HK$51.52 | HK$80.65 |
| September 2016 | HK$53.38 | HK$83.55 |
| August 2016 | HK$54.12 | HK$85.70 |
| July 2016 | HK$58.54 | HK$92.70 |
| June 2016 | HK$55.32 | HK$87.60 |
| May 2016 | HK$52.92 | HK$83.80 |
| April 2016 | HK$53.26 | HK$84.35 |
| March 2016 | HK$50.99 | HK$83.50 |
| February 2016 | HK$46.29 | HK$75.80 |
| January 2016 | HK$45.80 | HK$75 |
| December 2015 | HK$53.25 | HK$87.20 |
| November 2015 | HK$51.66 | HK$84.60 |
| October 2015 | HK$54.96 | HK$90 |
| September 2015 | HK$52.79 | HK$86.45 |
| August 2015 | HK$51.26 | HK$85.05 |
| July 2015 | HK$59.88 | HK$99.35 |
| June 2015 | HK$58.74 | HK$97.45 |
| May 2015 | HK$62.86 | HK$104.30 |
| April 2015 | HK$63.23 | HK$104.90 |
| March 2015 | HK$62.07 | HK$105.70 |
| February 2015 | HK$62.24 | HK$106 |
| January 2015 | HK$61.13 | HK$104.10 |
| December 2014 | HK$59.31 | HK$101 |
| November 2014 | HK$62.60 | HK$106.60 |
| October 2014 | HK$59.72 | HK$101.70 |
| September 2014 | HK$58.72 | HK$100 |
| August 2014 | HK$60.61 | HK$104.30 |
| July 2014 | HK$58.08 | HK$99.95 |
| June 2014 | HK$55.44 | HK$95.40 |
| May 2014 | HK$53.55 | HK$92.15 |
| April 2014 | HK$52.01 | HK$89.50 |
| March 2014 | HK$51.16 | HK$90.45 |
| February 2014 | HK$49.29 | HK$87.15 |
| January 2014 | HK$47.40 | HK$83.80 |
| December 2013 | HK$51.41 | HK$90.90 |
| November 2013 | HK$53.02 | HK$93.75 |
| October 2013 | HK$50.65 | HK$89.55 |
| September 2013 | HK$52.54 | HK$92.90 |
| August 2013 | HK$49.74 | HK$88.90 |
| July 2013 | HK$51.19 | HK$91.50 |
| June 2013 | HK$52.53 | HK$93.90 |
| May 2013 | HK$55.22 | HK$98.70 |
| April 2013 | HK$55.19 | HK$98.65 |
| March 2013 | HK$53.94 | HK$98.95 |
| February 2013 | HK$54.57 | HK$100.10 |
| January 2013 | HK$54.27 | HK$99.55 |
| December 2012 | HK$52.25 | HK$95.85 |
| November 2012 | HK$51.79 | HK$95 |
| October 2012 | HK$50.13 | HK$91.95 |
| September 2012 | HK$51.79 | HK$95 |
| August 2012 | HK$49.43 | HK$91.65 |
| July 2012 | HK$50.18 | HK$93.05 |
| June 2012 | HK$48.38 | HK$89.70 |
| May 2012 | HK$45.14 | HK$83.70 |
| April 2012 | HK$49.43 | HK$91.65 |
| March 2012 | HK$45.71 | HK$87.05 |
| February 2012 | HK$46.32 | HK$88.20 |
| January 2012 | HK$45.29 | HK$86.25 |
| December 2011 | HK$49.23 | HK$93.75 |
| November 2011 | HK$48.63 | HK$92.60 |
| October 2011 | HK$47.55 | HK$90.55 |
| September 2011 | HK$42.27 | HK$80.50 |
| August 2011 | HK$52.96 | HK$103.90 |
| July 2011 | HK$55.97 | HK$109.80 |
| June 2011 | HK$58.26 | HK$114.30 |
| May 2011 | HK$61.11 | HK$119.90 |
| April 2011 | HK$59.20 | HK$118.60 |
| March 2011 | HK$56.90 | HK$114 |
| February 2011 | HK$54.31 | HK$108.80 |
| January 2011 | HK$61.19 | HK$122.60 |
| December 2010 | HK$63.79 | HK$127.80 |
| November 2010 | HK$59.70 | HK$119.60 |
| October 2010 | HK$54.90 | HK$110 |
| September 2010 | HK$53.36 | HK$106.90 |
| August 2010 | HK$46.33 | HK$93.75 |
| July 2010 | HK$46.65 | HK$94.40 |
| June 2010 | HK$43.98 | HK$89 |
| May 2010 | HK$42.48 | HK$85.95 |
| April 2010 | HK$42.35 | HK$87.95 |
| March 2010 | HK$44.97 | HK$93.40 |
| February 2010 | HK$41.72 | HK$86.65 |
| January 2010 | HK$40.86 | HK$84.85 |
| December 2009 | HK$45.26 | HK$94 |
| November 2009 | HK$42.83 | HK$88.95 |
| October 2009 | HK$46.22 | HK$96 |
| September 2009 | HK$43.86 | HK$91.10 |
| August 2009 | HK$38.66 | HK$80.85 |
| July 2009 | HK$41.62 | HK$87.05 |
| June 2009 | HK$37.39 | HK$78.20 |
| May 2009 | HK$37.06 | HK$77.50 |
| April 2009 | HK$28.46 | HK$60.85 |
| March 2009 | HK$24.18 | HK$51.70 |
| February 2009 | HK$22.54 | HK$48.20 |
| January 2009 | HK$23.86 | HK$51 |
| December 2008 | HK$24.95 | HK$53.35 |
| November 2008 | HK$24.32 | HK$52 |
| October 2008 | HK$25.02 | HK$53.50 |
| September 2008 | HK$31.52 | HK$67.40 |
| August 2008 | HK$36.30 | HK$78.50 |
| July 2008 | HK$38.82 | HK$83.95 |
| June 2008 | HK$36.88 | HK$79.75 |
| May 2008 | HK$41.18 | HK$89.05 |
| April 2008 | HK$42.12 | HK$91.10 |
| March 2008 | HK$39.57 | HK$87.80 |
| February 2008 | HK$40.83 | HK$90.60 |
| January 2008 | HK$47.82 | HK$106.10 |
| December 2007 | HK$48.49 | HK$107.60 |
| November 2007 | HK$47.23 | HK$104.80 |
| October 2007 | HK$49.12 | HK$109 |
| September 2007 | HK$42.50 | HK$94.30 |
| August 2007 | HK$38.45 | HK$86.15 |
| July 2007 | HK$39.76 | HK$89.10 |
| June 2007 | HK$38.98 | HK$87.35 |
| May 2007 | HK$39.32 | HK$88.10 |
| April 2007 | HK$39.10 | HK$89.80 |
| March 2007 | HK$38.17 | HK$87.65 |
| February 2007 | HK$38.45 | HK$88.30 |
| January 2007 | HK$39.02 | HK$89.60 |
| December 2006 | HK$36.54 | HK$83.90 |
| November 2006 | HK$35.66 | HK$81.90 |
| October 2006 | HK$35.79 | HK$82.20 |
| September 2006 | HK$35.42 | HK$81.35 |
| August 2006 | HK$36.89 | HK$85.40 |
| July 2006 | HK$34.82 | HK$80.60 |
| June 2006 | HK$34.62 | HK$80.15 |
| May 2006 | HK$31.69 | HK$73.35 |
| April 2006 | HK$33.76 | HK$79.60 |
| March 2006 | HK$32.22 | HK$75.95 |
| February 2006 | HK$31.58 | HK$74.45 |
| January 2006 | HK$30.65 | HK$72.25 |
| December 2005 | HK$29.48 | HK$69.50 |
| November 2005 | HK$29.86 | HK$70.40 |
| October 2005 | HK$29.46 | HK$69.45 |
| September 2005 | HK$30.31 | HK$71.45 |
| August 2005 | HK$31.03 | HK$73.75 |
| July 2005 | HK$31.26 | HK$74.30 |
| June 2005 | HK$28.93 | HK$68.75 |
| May 2005 | HK$28.09 | HK$66.75 |
| April 2005 | HK$26.86 | HK$65.25 |
| March 2005 | HK$25.42 | HK$61.75 |
| February 2005 | HK$26.24 | HK$63.75 |
| January 2005 | HK$25.21 | HK$61.25 |
| December 2004 | HK$26.76 | HK$65 |
| November 2004 | HK$25.73 | HK$62.50 |
| October 2004 | HK$22.74 | HK$55.25 |
| September 2004 | HK$22.33 | HK$54.25 |
| August 2004 | HK$22.52 | HK$55.25 |
| July 2004 | HK$21.19 | HK$52 |
| June 2004 | HK$20.58 | HK$50.50 |
| May 2004 | HK$20.68 | HK$50.75 |
| April 2004 | HK$20.37 | HK$51 |
| March 2004 | HK$21.07 | HK$52.75 |
| February 2004 | HK$21.97 | HK$55 |
| January 2004 | HK$21.47 | HK$53.75 |
| December 2003 | HK$19.09 | HK$47.80 |
| November 2003 | HK$18.37 | HK$46 |
| October 2003 | HK$18.93 | HK$47.40 |
| September 2003 | HK$18.25 | HK$45.70 |
| August 2003 | HK$17.37 | HK$43.80 |
| July 2003 | HK$14.16 | HK$35.70 |
| June 2003 | HK$13.48 | HK$34 |
| May 2003 | HK$13.25 | HK$33.40 |
| April 2003 | HK$11.87 | HK$30.80 |
| March 2003 | HK$11.87 | HK$30.80 |
| February 2003 | HK$12.80 | HK$33.20 |
| January 2003 | HK$12.56 | HK$32.60 |
| December 2002 | HK$11.50 | HK$29.85 |
| November 2002 | HK$12.30 | HK$31.90 |
| October 2002 | HK$12.64 | HK$32.80 |
| September 2002 | HK$11.83 | HK$30.70 |
| August 2002 | HK$13.45 | HK$35.30 |
| July 2002 | HK$13.49 | HK$35.40 |
| June 2002 | HK$15.20 | HK$39.90 |
| May 2002 | HK$16.30 | HK$42.80 |
| April 2002 | HK$17.54 | HK$46.80 |
| March 2002 | HK$15.82 | HK$42.20 |
| February 2002 | HK$15.89 | HK$42.40 |
| January 2002 | HK$15.97 | HK$42.60 |
| December 2001 | HK$15.93 | HK$42.50 |
| November 2001 | HK$14.10 | HK$37.60 |
| October 2001 | HK$12.18 | HK$32.50 |
| September 2001 | HK$11.04 | HK$29.45 |
| August 2001 | HK$14.01 | HK$37.80 |
| July 2001 | HK$15.42 | HK$41.60 |
| June 2001 | HK$14.98 | HK$40.40 |
| May 2001 | HK$15.72 | HK$42.40 |
| April 2001 | HK$15.66 | HK$43 |
| March 2001 | HK$17.45 | HK$47.90 |
| February 2001 | HK$19.40 | HK$53.25 |
| January 2001 | HK$20.95 | HK$57.50 |
| December 2000 | HK$20.40 | HK$56 |
| November 2000 | HK$18.18 | HK$49.90 |
| October 2000 | HK$17.52 | HK$48.10 |
| September 2000 | HK$17.70 | HK$48.60 |
| August 2000 | HK$19.35 | HK$53.50 |
| July 2000 | HK$18.02 | HK$49.80 |
| June 2000 | HK$16.53 | HK$45.70 |
| May 2000 | HK$16.24 | HK$44.90 |
| April 2000 | HK$15.65 | HK$44 |
| March 2000 | HK$14.27 | HK$40.10 |
| February 2000 | HK$13.27 | HK$37.30 |
| January 2000 | HK$13.34 | HK$37.50 |
0019.HK
Price: HK$68.80
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 11.54%
Payout Ratio: 40.08%
Payout Ratio Range:
Dividend Per Share: 8.00 HKD
Earnings Per Share: 19.96 HKD
P/E Ratio: 3.39
Exchange: HKG
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 89.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 8.33%
DGR5: 13.57%
DGR10: 3.31%
DGR20: 22.52%