Swire Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	79.90	82.95	79.70	82.95	82.95	3.95%	1,388,799
Feb 10, 2026	79.25	79.80	78.70	79.80	79.80	0.44%	1,304,517
Feb 9, 2026	78.70	79.55	78.00	79.45	79.45	1.21%	1,233,426
Feb 6, 2026	77.95	78.70	77.35	78.50	78.50	0.38%	813,226
Feb 5, 2026	77.80	78.50	77.05	78.20	78.20	-0.26%	1,153,334
Feb 4, 2026	77.80	78.90	76.95	78.40	78.40	1.10%	1,693,066
Feb 3, 2026	74.80	77.60	74.80	77.55	77.55	3.95%	1,822,298
Feb 2, 2026	75.50	76.40	74.00	74.60	74.60	-1.06%	1,606,096
Jan 30, 2026	76.40	76.75	75.30	75.40	75.40	-1.11%	1,468,292
Jan 29, 2026	75.25	76.30	74.80	76.25	76.25	1.33%	1,199,079
Jan 28, 2026	75.80	75.95	74.90	75.25	75.25	-0.13%	964,617
Jan 27, 2026	73.95	75.40	72.05	75.35	75.35	1.41%	1,568,027
Jan 26, 2026	74.50	75.75	74.20	74.30	74.30	-0.27%	865,351
Jan 23, 2026	75.20	76.20	74.10	74.50	74.50	0.74%	1,734,033
Jan 22, 2026	73.65	75.35	73.55	73.95	73.95	0.41%	1,564,543
Jan 21, 2026	73.00	73.80	72.55	73.65	73.65	0.89%	1,967,851
Jan 20, 2026	71.90	73.00	71.90	73.00	73.00	1.46%	1,503,812
Jan 19, 2026	72.20	72.20	71.20	71.95	71.95	-0.69%	1,612,100
Jan 16, 2026	72.00	72.50	71.40	72.45	72.45	0.07%	1,870,215
Jan 15, 2026	69.10	72.75	69.10	72.40	72.40	4.70%	4,694,710
Jan 14, 2026	68.50	69.15	67.80	69.15	69.15	2.60%	2,534,783
Jan 13, 2026	67.35	67.95	66.85	67.40	67.40	0.75%	1,932,787
Jan 12, 2026	66.20	67.15	66.10	66.90	66.90	0.98%	1,818,717
Jan 9, 2026	66.05	66.45	65.25	66.25	66.25	0.23%	2,168,934
Jan 8, 2026	65.00	66.10	64.85	66.10	66.10	2.16%	2,148,000
Jan 7, 2026	64.80	65.45	64.15	64.70	64.70	-0.15%	1,410,733
Jan 6, 2026	63.10	64.85	63.10	64.80	64.80	1.97%	1,705,692
Jan 5, 2026	63.70	63.95	62.90	63.55	63.55	-0.24%	1,161,786
Jan 2, 2026	63.55	63.75	62.75	63.70	63.70	1.59%	1,030,059
Dec 31, 2025	63.40	63.40	62.50	62.70	62.70	-0.40%	953,854
Dec 30, 2025	63.30	63.45	62.80	62.95	62.95	-0.71%	1,005,146
Dec 29, 2025	64.35	64.40	63.10	63.40	63.40	-1.63%	1,432,291
Dec 24, 2025	64.95	64.95	64.00	64.45	64.45	-0.23%	660,581
Dec 23, 2025	64.40	64.60	63.75	64.60	64.60	1.41%	1,276,892
Dec 22, 2025	64.80	64.80	63.45	63.70	63.70	-1.24%	1,071,218
Dec 19, 2025	64.30	64.50	63.70	64.50	64.50	1.42%	2,125,971
Dec 18, 2025	64.05	64.30	63.45	63.60	63.60	-0.55%	1,335,039
Dec 17, 2025	64.50	64.50	63.55	63.95	63.95	-0.31%	974,541
Dec 16, 2025	65.20	65.30	64.00	64.15	64.15	-1.38%	1,008,195
Dec 15, 2025	65.25	65.40	64.55	65.05	65.05	-0.99%	947,905
Dec 12, 2025	64.95	65.75	64.75	65.70	65.70	1.86%	1,607,221
Dec 11, 2025	64.60	65.10	64.05	64.50	64.50	-	1,629,037
Dec 10, 2025	64.35	64.50	63.80	64.50	64.50	0.16%	1,527,280
Dec 9, 2025	65.80	66.50	64.10	64.40	64.40	-1.75%	2,289,403
Dec 8, 2025	66.30	66.80	65.30	65.55	65.55	-1.13%	1,103,649
Dec 5, 2025	66.95	66.95	65.60	66.30	66.30	-0.82%	893,367
Dec 4, 2025	67.50	67.50	66.30	66.85	66.85	-1.04%	1,488,436
Dec 3, 2025	67.55	67.75	67.05	67.55	67.55	-0.07%	1,039,045
Dec 2, 2025	67.50	67.85	66.85	67.60	67.60	0.45%	1,411,110
Dec 1, 2025	67.30	68.30	67.05	67.30	67.30	0.82%	1,039,993