Swire Pacific Limited ( SWRBY) - Price History
Stock symbol SWRBY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SWRBY (Swire Pacific Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $5.99 | $5.99 |
| December 2023 | $5.87 | $5.87 |
| November 2023 | $5.17 | $5.17 |
| October 2023 | $4.89 | $4.89 |
| September 2023 | $5.25 | $5.25 |
| August 2023 | $5.85 | $6.89 |
| July 2023 | $5.81 | $6.84 |
| June 2023 | $5.26 | $6.19 |
| May 2023 | $4.86 | $5.72 |
| April 2023 | $5.08 | $5.98 |
| March 2023 | $4.85 | $5.94 |
| February 2023 | $5.17 | $6.32 |
| January 2023 | $5.53 | $6.77 |
| December 2022 | $5.74 | $7.02 |
| November 2022 | $4.90 | $5.99 |
| October 2022 | $4.04 | $4.95 |
| September 2022 | $4.75 | $5.81 |
| August 2022 | $4.88 | $6.12 |
| July 2022 | $3.88 | $4.87 |
| June 2022 | $4.07 | $5.10 |
| May 2022 | $4.06 | $5.09 |
| April 2022 | $3.85 | $4.83 |
| March 2022 | $3.96 | $5.17 |
| February 2022 | $3.64 | $4.76 |
| January 2022 | $3.81 | $4.98 |
| December 2021 | $3.74 | $4.90 |
| November 2021 | $3.56 | $4.65 |
| October 2021 | $4.16 | $5.44 |
| September 2021 | $3.51 | $4.59 |
| August 2021 | $4.18 | $5.61 |
| July 2021 | $3.93 | $5.27 |
| June 2021 | $4.42 | $5.93 |
| May 2021 | $4.70 | $6.30 |
| April 2021 | $4.57 | $6.13 |
| March 2021 | $4.42 | $6.05 |
| February 2021 | $4.07 | $5.58 |
| January 2021 | $3.84 | $5.26 |
| December 2020 | $3.54 | $4.85 |
| November 2020 | $3.66 | $5.02 |
| October 2020 | $2.88 | $3.95 |
| September 2020 | $2.93 | $4.02 |
| August 2020 | $3.39 | $4.74 |
| July 2020 | $3.16 | $4.42 |
| June 2020 | $3.45 | $4.82 |
| May 2020 | $3.40 | $4.75 |
| April 2020 | $4.13 | $5.77 |
| March 2020 | $3.70 | $5.39 |
| February 2020 | $4.87 | $7.10 |
| January 2020 | $4.94 | $7.20 |
| December 2019 | $5.09 | $7.41 |
| November 2019 | $5.05 | $7.35 |
| October 2019 | $5.18 | $7.55 |
| September 2019 | $5 | $7.28 |
| August 2019 | $5.21 | $7.77 |
| July 2019 | $5.92 | $8.83 |
| June 2019 | $6.41 | $9.56 |
| May 2019 | $6.29 | $9.37 |
| April 2019 | $6.74 | $10.05 |
| March 2019 | $6.34 | $9.66 |
| February 2019 | $6.21 | $9.47 |
| January 2019 | $5.88 | $8.97 |
| December 2018 | $5.58 | $8.51 |
| November 2018 | $5.58 | $8.50 |
| October 2018 | $5.46 | $8.33 |
| September 2018 | $5.94 | $9.06 |
| August 2018 | $6.10 | $9.46 |
| July 2018 | $5.64 | $8.75 |
| June 2018 | $5.76 | $8.93 |
| May 2018 | $5.64 | $8.74 |
| April 2018 | $5.57 | $8.63 |
| March 2018 | $5.56 | $8.76 |
| February 2018 | $5.57 | $8.78 |
| January 2018 | $5.40 | $8.50 |
| December 2017 | $5.04 | $7.94 |
| November 2017 | $5.21 | $8.20 |
| October 2017 | $5.46 | $8.61 |
| September 2017 | $5.40 | $8.51 |
| August 2017 | $5.70 | $9.12 |
| July 2017 | $5.44 | $8.70 |
| June 2017 | $5.44 | $8.70 |
| May 2017 | $5.40 | $8.63 |
| April 2017 | $5.50 | $8.80 |
| March 2017 | $5.41 | $8.80 |
| February 2017 | $5.77 | $9.38 |
| January 2017 | $5.53 | $8.99 |
| December 2016 | $5.13 | $8.34 |
| November 2016 | $5.26 | $8.55 |
| October 2016 | $5.88 | $9.56 |
| September 2016 | $6.03 | $9.80 |
| August 2016 | $5.94 | $9.78 |
| July 2016 | $6.49 | $10.70 |
| June 2016 | $5.92 | $9.75 |
| May 2016 | $5.42 | $8.93 |
| April 2016 | $6.09 | $10.03 |
| March 2016 | $5.43 | $9.29 |
| February 2016 | $5.46 | $9.34 |
| January 2016 | $5.41 | $9.25 |
| December 2015 | $6.12 | $10.45 |
| November 2015 | $6.05 | $10.34 |
| October 2015 | $6.24 | $10.67 |
| September 2015 | $6.11 | $10.44 |
| August 2015 | $6.26 | $10.87 |
| July 2015 | $6.83 | $11.86 |
| June 2015 | $7.09 | $12.30 |
| May 2015 | $7.38 | $12.81 |
| April 2015 | $7.07 | $12.64 |
| March 2015 | $7.05 | $12.60 |
| February 2015 | $6.92 | $12.37 |
| January 2015 | $6.77 | $12.10 |
| December 2014 | $6.53 | $11.67 |
| November 2014 | $6.84 | $12.23 |
| October 2014 | $6.84 | $12.23 |
| September 2014 | $6.98 | $12.47 |
| August 2014 | $6.98 | $12.62 |
| July 2014 | $6.43 | $11.62 |
| June 2014 | $6.43 | $11.63 |
| May 2014 | $6.24 | $11.28 |
| April 2014 | $6.04 | $10.93 |
| March 2014 | $5.72 | $10.64 |
| February 2014 | $5.54 | $10.30 |
| January 2014 | $5.60 | $10.41 |
| December 2013 | $6 | $11.16 |
| November 2013 | $6.04 | $11.23 |
| October 2013 | $5.99 | $11.15 |
| September 2013 | $6.18 | $11.50 |
| August 2013 | $6.11 | $11.50 |
| July 2013 | $6.22 | $11.71 |
| June 2013 | $6.25 | $11.76 |
| May 2013 | $6.61 | $12.44 |
| April 2013 | $6.34 | $11.93 |
| March 2013 | $6.38 | $12.33 |
| February 2013 | $6.36 | $12.30 |
| January 2013 | $6.25 | $12.08 |
| December 2012 | $6.13 | $11.85 |
| November 2012 | $6.08 | $11.76 |
| October 2012 | $5.78 | $11.17 |
| September 2012 | $6.04 | $11.67 |
| August 2012 | $5.76 | $11.26 |
| July 2012 | $6 | $11.73 |
| June 2012 | $5.86 | $11.45 |
| May 2012 | $5.64 | $11.02 |
| April 2012 | $5.77 | $11.28 |
| March 2012 | $5.43 | $10.92 |
| February 2012 | $5.59 | $11.23 |
| January 2012 | $4.65 | $10.93 |
| December 2011 | $4.89 | $11.49 |
| November 2011 | $4.96 | $11.67 |
| October 2011 | $4.91 | $11.55 |
| September 2011 | $4.42 | $10.40 |
| August 2011 | $5.52 | $13.53 |
| July 2011 | $5.55 | $13.61 |
| June 2011 | $5.81 | $14.24 |
| May 2011 | $5.86 | $14.36 |
| April 2011 | $5.71 | $14.32 |
| March 2011 | $5.56 | $13.95 |
| February 2011 | $5.26 | $13.18 |
| January 2011 | $5.70 | $14.28 |
| December 2010 | $6.04 | $15.14 |
| November 2010 | $5.52 | $13.84 |
| October 2010 | $5.29 | $13.25 |
| September 2010 | $5.21 | $13.05 |
| August 2010 | $4.42 | $11.20 |
| July 2010 | $4.38 | $11.10 |
| June 2010 | $4.14 | $10.50 |
| May 2010 | $3.92 | $9.93 |
| April 2010 | $4.30 | $11.20 |
| March 2010 | $4.16 | $10.85 |
| February 2010 | $4.09 | $10.65 |
| January 2010 | $3.91 | $10.19 |
| December 2009 | $4.03 | $10.50 |
| November 2009 | $4.09 | $10.65 |
| October 2009 | $4.39 | $11.45 |
| September 2009 | $3.73 | $9.80 |
| August 2009 | $4.30 | $11.25 |
| July 2009 | $4.29 | $11.25 |
| June 2009 | $3.68 | $9.65 |
| May 2009 | $3.32 | $8.70 |
| April 2009 | $2.71 | $7.29 |
| March 2009 | $2.46 | $6.60 |
| February 2009 | $2.31 | $6.20 |
| January 2009 | $2.66 | $7.15 |
| December 2008 | $2.42 | $6.50 |
| November 2008 | $2.42 | $6.50 |
| October 2008 | $3.66 | $9.85 |
| September 2008 | $3.60 | $9.85 |
| August 2008 | $3.53 | $9.60 |
| July 2008 | $3.51 | $9.60 |
| June 2008 | $3.86 | $10.55 |
| May 2008 | $4.09 | $11.20 |
| April 2008 | $4.42 | $12.10 |
| March 2008 | $3.87 | $10.85 |
| February 2008 | $4.22 | $11.85 |
| January 2008 | $4.46 | $12.52 |
| December 2007 | $4.70 | $13.20 |
| November 2007 | $4.15 | $11.65 |
| October 2007 | $4.83 | $13.55 |
| September 2007 | $4.22 | $11.85 |
| August 2007 | $3.79 | $10.75 |
| July 2007 | $4.08 | $11.55 |
| June 2007 | $3.70 | $10.50 |
| May 2007 | $3.99 | $11.30 |
| April 2007 | $3.75 | $10.90 |
| March 2007 | $3.53 | $10.27 |
| February 2007 | $3.94 | $11.45 |
| January 2007 | $3.72 | $10.80 |
| December 2006 | $3.46 | $10.05 |
| November 2006 | $3.47 | $10.10 |
| October 2006 | $3.40 | $9.90 |
| September 2006 | $3.16 | $9.20 |
| August 2006 | $3.19 | $9.35 |
| July 2006 | $3.27 | $9.60 |
| June 2006 | $3.32 | $9.75 |
| May 2006 | $2.88 | $8.45 |
| April 2006 | $3.10 | $9.25 |
| March 2006 | $1.26 | $3.64 |
| February 2006 | $1.22 | $3.64 |
| January 2006 | $3.10 | $9.25 |
| December 2005 | $2.84 | $8.50 |
| November 2005 | $2.84 | $8.50 |
| October 2005 | $2.70 | $8.05 |
| September 2005 | $2.83 | $8.45 |
| August 2005 | $3.05 | $9.20 |
| July 2005 | $2.90 | $8.75 |
| June 2005 | $2.59 | $7.80 |
| May 2005 | $2.64 | $7.95 |
| April 2005 | $2.50 | $7.70 |
| March 2005 | $2.38 | $7.35 |
| February 2005 | $2.50 | $7.70 |
| January 2005 | $2.30 | $7.10 |
| December 2004 | $2.45 | $7.55 |
| November 2004 | $2.25 | $6.95 |
| October 2004 | $1.96 | $6.05 |
| September 2004 | $1.97 | $6.15 |
| August 2004 | $1.84 | $5.75 |
| July 2004 | $1.82 | $5.70 |
| June 2004 | $1.89 | $5.90 |
| May 2004 | $1.62 | $5.05 |
| April 2004 | $1.67 | $5.35 |
| March 2004 | $1.81 | $5.80 |
| February 2004 | $1.77 | $5.65 |
| January 2004 | $1.78 | $5.70 |
| December 2003 | $1.69 | $5.40 |
| November 2003 | $1.42 | $4.55 |
| October 2003 | $1.48 | $4.75 |
| September 2003 | $1.34 | $4.30 |
| August 2003 | $1.24 | $4 |
| July 2003 | $1.05 | $3.40 |
| June 2003 | $1.07 | $3.44 |
| May 2003 | $0.96 | $3.10 |
| April 2003 | $0.93 | $3.10 |
| March 2003 | $1 | $3.35 |
| February 2003 | $0.99 | $3.30 |
| January 2003 | $0.97 | $3.25 |
| December 2002 | $0.82 | $2.75 |
| November 2002 | $0.99 | $3.30 |
| October 2002 | $0.94 | $3.15 |
| September 2002 | $0.99 | $3.30 |
| August 2002 | $0.97 | $3.30 |
| July 2002 | $0.94 | $3.18 |
| June 2002 | $1.13 | $3.83 |
| May 2002 | $1.14 | $3.85 |
| April 2002 | $1.11 | $3.85 |
| March 2002 | $1.01 | $3.50 |
| February 2002 | $1.07 | $3.70 |
| January 2002 | $1.02 | $3.55 |
| December 2001 | $0.98 | $3.40 |
| November 2001 | $0.98 | $3.40 |
| October 2001 | $0.84 | $2.90 |
| September 2001 | $1.23 | $3.55 |
| August 2001 | $1.01 | $3.55 |
| July 2001 | $1.19 | $3.45 |
| June 2001 | $1.19 | $3.45 |
| May 2001 | $1.30 | $3.75 |
| April 2001 | $1.32 | $3.83 |
| March 2001 | $1.30 | $3.75 |
| February 2001 | $1.47 | $4.25 |
| January 2001 | $1.54 | $4.45 |
| December 2000 | $1.45 | $4.20 |
| November 2000 | $1.38 | $4 |
| October 2000 | $1.31 | $3.80 |
| September 2000 | $1.38 | $4 |
| August 2000 | $1.50 | $4.34 |
| July 2000 | $1.40 | $4.06 |
| June 2000 | $1.36 | $3.95 |
| May 2000 | $1.35 | $3.91 |
| April 2000 | $1.25 | $3.63 |
| March 2000 | $1.17 | $3.38 |
| February 2000 | $1.12 | $3.25 |
| January 2000 | $1.70 | $4.91 |
| December 1999 | $1.47 | $4.25 |
| November 1999 | $1.43 | $4.13 |
| October 1999 | $1.19 | $3.45 |
| September 1999 | $1.17 | $3.38 |
| August 1999 | $1.31 | $3.80 |
| July 1999 | $1.21 | $3.50 |
| June 1999 | $1.28 | $3.70 |
| May 1999 | $1.21 | $3.50 |
| April 1999 | $1.43 | $4.13 |
| March 1999 | $1.12 | $3.25 |
| February 1999 | $1 | $2.88 |
| January 1999 | $1.08 | $3.13 |
| December 1998 | $1.12 | $3.25 |
| November 1998 | $1.23 | $3.55 |
| October 1998 | $1.28 | $3.70 |
| September 1998 | $0.78 | $2.25 |
| August 1998 | $0.74 | $2.13 |
| July 1998 | $0.91 | $2.63 |
| June 1998 | $1.04 | $3 |
| May 1998 | $1 | $2.88 |
| April 1998 | $1.47 | $4.25 |
| March 1998 | $1.87 | $5.41 |
| February 1998 | $1.73 | $5 |
| January 1998 | $1.34 | $3.88 |
| December 1997 | $1.71 | $4.95 |
| November 1997 | $1.60 | $4.63 |
| October 1997 | $1.90 | $5.50 |
| September 1997 | $2.61 | $7.55 |
| August 1997 | $2.50 | $7.25 |
SWRBY
Price: $5.99
52 week price:
Dividend Yield: 7.52%
5-year range yield:
Forward Dividend Yield: 10.02%
Payout Ratio: 43.01%
Dividend Per Share: 0.61 USD
Earnings Per Share: 2.88 USD
P/E Ratio: 2.26
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Country: Hong Kong
Volume: 400
Ebitda: 1.8 billionMarket Capitalization: 10.9 billion
Average Dividend Frequency: 3
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%