Swire Pacific Limited ( SWRAY) - Price History
Monthly price history for SWRAY (Swire Pacific Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $11.37 | $11.37 |
| June 2026 | $10.47 | $10.47 |
| May 2026 | $10.39 | $10.39 |
| April 2026 | $10.92 | $10.92 |
| March 2026 | $10.74 | $11.06 |
| February 2026 | $10.42 | $10.73 |
| January 2026 | $9.32 | $9.60 |
| December 2025 | $7.80 | $8.03 |
| November 2025 | $8.33 | $8.57 |
| October 2025 | $7.97 | $8.20 |
| September 2025 | $8.20 | $8.44 |
| August 2025 | $8.21 | $8.61 |
| July 2025 | $8.73 | $9.16 |
| June 2025 | $8.19 | $8.59 |
| May 2025 | $8.06 | $8.45 |
| April 2025 | $8.15 | $8.55 |
| March 2025 | $8.16 | $8.85 |
| February 2025 | $7.66 | $8.30 |
| January 2025 | $8.05 | $8.73 |
| December 2024 | $8.41 | $9.12 |
| November 2024 | $7.59 | $8.23 |
| October 2024 | $7.71 | $8.36 |
| September 2024 | $7.76 | $8.41 |
| August 2024 | $7.56 | $8.36 |
| July 2024 | $7.86 | $8.69 |
| June 2024 | $8.04 | $8.89 |
| May 2024 | $7.88 | $8.71 |
| April 2024 | $7.64 | $8.45 |
| March 2024 | $7.21 | $8.22 |
| February 2024 | $7.21 | $8.23 |
| January 2024 | $6.76 | $7.72 |
| December 2023 | $7.37 | $8.41 |
| November 2023 | $5.61 | $6.40 |
| October 2023 | $5.56 | $6.34 |
| September 2023 | $5.94 | $6.78 |
| August 2023 | $6.16 | $8.22 |
| July 2023 | $6.26 | $8.35 |
| June 2023 | $5.72 | $7.63 |
| May 2023 | $4.94 | $6.59 |
| April 2023 | $5.89 | $7.86 |
| March 2023 | $5.53 | $7.61 |
| February 2023 | $5.91 | $8.14 |
| January 2023 | $6.67 | $9.18 |
| December 2022 | $6.32 | $8.70 |
| November 2022 | $5.71 | $7.86 |
| October 2022 | $4.82 | $6.64 |
| September 2022 | $5.44 | $7.49 |
| August 2022 | $4.94 | $6.95 |
| July 2022 | $4.07 | $5.72 |
| June 2022 | $4.22 | $5.93 |
| May 2022 | $4.29 | $6.03 |
| April 2022 | $4.04 | $5.68 |
| March 2022 | $4.18 | $6.07 |
| February 2022 | $3.83 | $5.57 |
| January 2022 | $4.22 | $6.13 |
| December 2021 | $3.92 | $5.70 |
| November 2021 | $3.86 | $5.61 |
| October 2021 | $4.40 | $6.39 |
| September 2021 | $4.08 | $5.92 |
| August 2021 | $4.53 | $6.71 |
| July 2021 | $4.17 | $6.18 |
| June 2021 | $4.52 | $6.70 |
| May 2021 | $5.21 | $7.71 |
| April 2021 | $5.48 | $8.11 |
| March 2021 | $4.95 | $7.46 |
| February 2021 | $4.86 | $7.32 |
| January 2021 | $4.19 | $6.32 |
| December 2020 | $3.68 | $5.55 |
| November 2020 | $3.80 | $5.73 |
| October 2020 | $3.05 | $4.60 |
| September 2020 | $3.21 | $4.84 |
| August 2020 | $3.57 | $5.48 |
| July 2020 | $3.22 | $4.95 |
| June 2020 | $3.45 | $5.29 |
| May 2020 | $3.46 | $5.30 |
| April 2020 | $4.18 | $6.41 |
| March 2020 | $4 | $6.36 |
| February 2020 | $5.69 | $9.04 |
| January 2020 | $5.53 | $8.78 |
| December 2019 | $5.82 | $9.25 |
| November 2019 | $5.64 | $8.96 |
| October 2019 | $5.97 | $9.48 |
| September 2019 | $5.83 | $9.26 |
| August 2019 | $6.02 | $9.73 |
| July 2019 | $7.04 | $11.39 |
| June 2019 | $7.57 | $12.25 |
| May 2019 | $7.33 | $11.86 |
| April 2019 | $7.83 | $12.66 |
| March 2019 | $7.81 | $12.87 |
| February 2019 | $7.18 | $11.83 |
| January 2019 | $7.18 | $11.83 |
| December 2018 | $6.41 | $10.56 |
| November 2018 | $6.73 | $11.08 |
| October 2018 | $6.25 | $10.30 |
| September 2018 | $6.67 | $10.98 |
| August 2018 | $6.85 | $11.44 |
| July 2018 | $6.56 | $10.96 |
| June 2018 | $6.38 | $10.66 |
| May 2018 | $6.22 | $10.40 |
| April 2018 | $5.94 | $9.92 |
| March 2018 | $6.08 | $10.30 |
| February 2018 | $6.05 | $10.24 |
| January 2018 | $5.98 | $10.13 |
| December 2017 | $5.43 | $9.18 |
| November 2017 | $5.64 | $9.55 |
| October 2017 | $5.88 | $9.96 |
| September 2017 | $5.80 | $9.82 |
| August 2017 | $5.99 | $10.27 |
| July 2017 | $5.90 | $10.12 |
| June 2017 | $5.75 | $9.86 |
| May 2017 | $5.76 | $9.88 |
| April 2017 | $5.67 | $9.72 |
| March 2017 | $5.80 | $10.08 |
| February 2017 | $6.01 | $10.45 |
| January 2017 | $5.90 | $10.26 |
| December 2016 | $5.53 | $9.62 |
| November 2016 | $5.78 | $10.04 |
| October 2016 | $6 | $10.44 |
| September 2016 | $6.32 | $10.99 |
| August 2016 | $6.31 | $11.10 |
| July 2016 | $6.78 | $11.93 |
| June 2016 | $6.47 | $11.38 |
| May 2016 | $6.21 | $10.92 |
| April 2016 | $6.18 | $10.87 |
| March 2016 | $5.94 | $10.80 |
| February 2016 | $5.40 | $9.82 |
| January 2016 | $5.31 | $9.66 |
| December 2015 | $6.23 | $11.33 |
| November 2015 | $6.04 | $10.99 |
| October 2015 | $6.38 | $11.60 |
| September 2015 | $6.17 | $11.22 |
| August 2015 | $5.94 | $10.95 |
| July 2015 | $6.96 | $12.84 |
| June 2015 | $6.87 | $12.66 |
| May 2015 | $7.31 | $13.48 |
| April 2015 | $7.37 | $13.59 |
| March 2015 | $7.20 | $13.62 |
| February 2015 | $7.26 | $13.73 |
| January 2015 | $7.05 | $13.34 |
| December 2014 | $6.86 | $12.97 |
| November 2014 | $7.27 | $13.75 |
| October 2014 | $6.95 | $13.15 |
| September 2014 | $6.80 | $12.87 |
| August 2014 | $6.99 | $13.36 |
| July 2014 | $6.65 | $12.72 |
| June 2014 | $6.42 | $12.28 |
| May 2014 | $6.20 | $11.86 |
| April 2014 | $6.03 | $11.53 |
| March 2014 | $5.95 | $11.69 |
| February 2014 | $5.73 | $11.26 |
| January 2014 | $5.45 | $10.71 |
| December 2013 | $5.96 | $11.71 |
| November 2013 | $6.13 | $12.04 |
| October 2013 | $5.90 | $11.60 |
| September 2013 | $6.11 | $12.01 |
| August 2013 | $5.76 | $11.44 |
| July 2013 | $5.97 | $11.86 |
| June 2013 | $6.10 | $12.12 |
| May 2013 | $6.36 | $12.62 |
| April 2013 | $6.39 | $12.68 |
| March 2013 | $6.28 | $12.81 |
| February 2013 | $6.35 | $12.94 |
| January 2013 | $6.28 | $12.81 |
| December 2012 | $6.13 | $12.50 |
| November 2012 | $5.98 | $12.20 |
| October 2012 | $5.74 | $11.70 |
| September 2012 | $5.99 | $12.21 |
| August 2012 | $5.70 | $11.75 |
| July 2012 | $5.78 | $11.92 |
| June 2012 | $5.61 | $11.56 |
| May 2012 | $5.20 | $10.72 |
| April 2012 | $5.67 | $11.69 |
| March 2012 | $5.25 | $11.13 |
| February 2012 | $5.31 | $11.25 |
| January 2012 | $5.12 | $12.43 |
| December 2011 | $4.94 | $12 |
| November 2011 | $5.03 | $12.22 |
| October 2011 | $4.69 | $11.40 |
| September 2011 | $4.09 | $9.94 |
| August 2011 | $5.25 | $13.28 |
| July 2011 | $5.55 | $14.05 |
| June 2011 | $5.83 | $14.75 |
| May 2011 | $6.13 | $15.52 |
| April 2011 | $5.91 | $15.27 |
| March 2011 | $5.68 | $14.69 |
| February 2011 | $5.44 | $14.05 |
| January 2011 | $6.13 | $15.85 |
| December 2010 | $6.36 | $16.43 |
| November 2010 | $5.88 | $15.21 |
| October 2010 | $5.51 | $14.25 |
| September 2010 | $5.37 | $13.87 |
| August 2010 | $4.56 | $11.91 |
| July 2010 | $4.62 | $12.06 |
| June 2010 | $4.38 | $11.44 |
| May 2010 | $4.11 | $10.74 |
| April 2010 | $4.20 | $11.25 |
| March 2010 | $4.54 | $12.15 |
| February 2010 | $4.12 | $11.04 |
| January 2010 | $4.07 | $10.90 |
| December 2009 | $4.48 | $12 |
| November 2009 | $4.30 | $11.53 |
| October 2009 | $4.51 | $12.08 |
| September 2009 | $4.30 | $11.53 |
| August 2009 | $3.88 | $10.48 |
| July 2009 | $4.10 | $11.05 |
| June 2009 | $3.75 | $10.11 |
| May 2009 | $3.67 | $9.90 |
| April 2009 | $2.77 | $7.65 |
| March 2009 | $2.41 | $6.65 |
| February 2009 | $2.19 | $6.05 |
| January 2009 | $2.30 | $6.35 |
| December 2008 | $2.45 | $6.76 |
| November 2008 | $2.48 | $6.85 |
| October 2008 | $2.46 | $6.80 |
| September 2008 | $3.19 | $8.80 |
| August 2008 | $3.62 | $10.10 |
| July 2008 | $3.80 | $10.60 |
| June 2008 | $3.65 | $10.20 |
| May 2008 | $4.14 | $11.55 |
| April 2008 | $4.17 | $11.64 |
| March 2008 | $4 | $11.45 |
| February 2008 | $4.05 | $11.60 |
| January 2008 | $4.85 | $13.90 |
| December 2007 | $4.87 | $13.95 |
| November 2007 | $4.75 | $13.60 |
| October 2007 | $5.01 | $14.35 |
| September 2007 | $4.28 | $12.25 |
| August 2007 | $3.88 | $11.22 |
| July 2007 | $3.92 | $11.35 |
| June 2007 | $3.89 | $11.25 |
| May 2007 | $3.94 | $11.40 |
| April 2007 | $3.89 | $11.55 |
| March 2007 | $3.79 | $11.25 |
| February 2007 | $3.86 | $11.45 |
| January 2007 | $3.91 | $11.60 |
| December 2006 | $3.64 | $10.80 |
| November 2006 | $3.56 | $10.55 |
| October 2006 | $3.54 | $10.50 |
| September 2006 | $3.57 | $10.60 |
| August 2006 | $3.63 | $10.85 |
| July 2006 | $3.50 | $10.45 |
| June 2006 | $3.44 | $10.30 |
| May 2006 | $3.13 | $9.35 |
| April 2006 | $3.35 | $10.20 |
| March 2006 | $3.22 | $9.80 |
| February 2006 | $3.17 | $9.65 |
| January 2006 | $3.07 | $9.35 |
| December 2005 | $2.94 | $8.95 |
| November 2005 | $2.94 | $8.95 |
| October 2005 | $2.97 | $9.05 |
| September 2005 | $2.99 | $9.10 |
| August 2005 | $3.09 | $9.50 |
| July 2005 | $3.09 | $9.50 |
| June 2005 | $2.85 | $8.75 |
| May 2005 | $2.77 | $8.50 |
| April 2005 | $2.69 | $8.45 |
| March 2005 | $2.50 | $7.85 |
| February 2005 | $2.61 | $8.20 |
| January 2005 | $2.48 | $7.80 |
| December 2004 | $2.64 | $8.30 |
| November 2004 | $2.58 | $8.10 |
| October 2004 | $2.23 | $7 |
| September 2004 | $2.18 | $6.85 |
| August 2004 | $2.21 | $7 |
| July 2004 | $2.13 | $6.75 |
| June 2004 | $2.06 | $6.53 |
| May 2004 | $2.05 | $6.50 |
| April 2004 | $1.98 | $6.40 |
| March 2004 | $2.09 | $6.75 |
| February 2004 | $2.13 | $6.90 |
| January 2004 | $2.12 | $6.85 |
| December 2003 | $1.89 | $6.10 |
| November 2003 | $1.82 | $5.90 |
| October 2003 | $1.87 | $6.06 |
| September 2003 | $1.79 | $5.80 |
| August 2003 | $1.72 | $5.60 |
| July 2003 | $1.37 | $4.45 |
| June 2003 | $1.34 | $4.36 |
| May 2003 | $1.29 | $4.20 |
| April 2003 | $1.15 | $3.85 |
| March 2003 | $1.15 | $3.85 |
| February 2003 | $1.24 | $4.16 |
| January 2003 | $1.21 | $4.05 |
| December 2002 | $1.10 | $3.70 |
| November 2002 | $1.21 | $4.05 |
| October 2002 | $1.25 | $4.20 |
| September 2002 | $1.14 | $3.80 |
| August 2002 | $1.31 | $4.44 |
| July 2002 | $1.29 | $4.37 |
| June 2002 | $1.48 | $5 |
| May 2002 | $1.59 | $5.40 |
| April 2002 | $1.70 | $5.85 |
| March 2002 | $1.55 | $5.35 |
| February 2002 | $1.55 | $5.35 |
| January 2002 | $1.54 | $5.30 |
| December 2001 | $1.52 | $5.25 |
| November 2001 | $1.36 | $4.70 |
| October 2001 | $1.16 | $4 |
| September 2001 | $1.07 | $3.70 |
| August 2001 | $1.36 | $4.75 |
| July 2001 | $1.51 | $5.25 |
| June 2001 | $1.72 | $5 |
| May 2001 | $1.85 | $5.40 |
| April 2001 | $1.87 | $5.45 |
| March 2001 | $2.08 | $6.05 |
| February 2001 | $2.32 | $6.75 |
| January 2001 | $2.58 | $7.50 |
| December 2000 | $2.42 | $7.05 |
| November 2000 | $2.20 | $6.41 |
| October 2000 | $2.08 | $6.05 |
| September 2000 | $2.11 | $6.16 |
| August 2000 | $2.32 | $6.75 |
| July 2000 | $2.25 | $6.55 |
| June 2000 | $1.98 | $5.75 |
| May 2000 | $1.99 | $5.80 |
| April 2000 | $1.98 | $5.75 |
| March 2000 | $1.77 | $5.16 |
| February 2000 | $1.59 | $4.62 |
| January 2000 | $1.59 | $4.62 |
| December 1999 | $2.06 | $6 |
| November 1999 | $1.93 | $5.62 |
| October 1999 | $1.75 | $5.09 |
| September 1999 | $1.66 | $4.84 |
| August 1999 | $1.76 | $5.12 |
| July 1999 | $1.65 | $4.80 |
| June 1999 | $1.67 | $4.88 |
| May 1999 | $1.62 | $4.70 |
| April 1999 | $1.89 | $5.50 |
SWRAY
Price: $11.37
52 week price:
Dividend Yield: 4.65%
5-year range yield:
Forward Dividend Yield: 5.28%
Payout Ratio: 12.63%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 0.28 USD
P/E Ratio: 40.25
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Country: Hong Kong
Volume: 28969
Ebitda: 1.8 billionMarket Capitalization: 14.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 26
DGR3: 30.00%
DGR5: 30.00%
DGR10: 22.68%
DGR20: 30.00%