Swire Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	104.20	106.00	104.20	105.50	-	1.25%	287,918
Aug 20, 2026	102.10	104.90	101.30	104.20	104.20	2.06%	1,125,938
Aug 19, 2026	102.10	102.80	100.80	102.10	102.10	-1.16%	1,056,907
Aug 18, 2026	102.60	103.40	102.40	103.30	103.30	0.58%	912,062
Aug 17, 2026	101.70	103.90	101.00	102.70	102.70	0.98%	980,278
Aug 14, 2026	103.90	103.90	101.00	101.70	101.70	-2.12%	759,174
Aug 13, 2026	103.00	105.70	101.60	103.90	103.90	0.97%	1,473,149
Aug 12, 2026	102.80	104.40	101.10	102.90	102.90	-1.53%	1,150,436
Aug 11, 2026	105.00	105.30	103.80	104.50	104.50	0.87%	1,222,757
Aug 10, 2026	99.15	103.90	97.50	103.60	103.60	4.70%	1,953,317
Aug 7, 2026	96.65	102.50	96.00	98.95	98.95	2.38%	1,814,880
Aug 6, 2026	94.85	97.20	92.45	96.65	96.65	0.31%	1,368,983
Aug 5, 2026	97.20	98.60	94.95	96.35	96.35	-1.58%	906,299
Aug 4, 2026	97.95	98.35	97.00	97.90	97.90	-0.05%	928,868
Aug 3, 2026	99.50	99.80	96.00	97.95	97.95	-1.56%	1,367,783
Jul 31, 2026	96.05	99.50	96.00	99.50	99.50	0.40%	1,738,338
Jul 30, 2026	97.25	100.00	97.25	99.10	99.10	0.61%	921,020
Jul 29, 2026	97.75	99.80	96.15	98.50	98.50	1.60%	1,197,863
Jul 28, 2026	92.20	97.35	92.20	96.95	96.95	2.38%	1,047,567
Jul 27, 2026	94.35	94.70	93.30	94.70	94.70	0.37%	691,485
Jul 24, 2026	93.25	95.20	90.70	94.35	94.35	1.18%	1,144,571
Jul 23, 2026	88.00	93.55	88.00	93.25	93.25	4.02%	1,285,531
Jul 22, 2026	87.15	90.55	87.15	89.65	89.65	1.47%	1,198,668
Jul 21, 2026	88.75	88.75	86.45	88.35	88.35	0.86%	943,376
Jul 20, 2026	87.00	88.35	86.45	87.60	87.60	0.23%	545,100
Jul 17, 2026	86.35	88.45	85.75	87.40	87.40	0.29%	707,694
Jul 16, 2026	88.90	88.90	86.20	87.15	87.15	-0.57%	877,730
Jul 15, 2026	87.00	88.75	87.00	87.65	87.65	0.75%	540,038
Jul 14, 2026	87.65	87.65	86.05	87.00	87.00	-0.29%	833,209
Jul 13, 2026	87.60	89.10	86.55	87.25	87.25	-0.40%	979,467
Jul 10, 2026	83.55	87.70	83.20	87.60	87.60	5.73%	1,731,878
Jul 9, 2026	83.70	83.95	82.25	82.85	82.85	-1.07%	741,461
Jul 8, 2026	81.50	83.95	81.50	83.75	83.75	1.64%	881,480
Jul 7, 2026	84.00	84.00	81.40	82.40	82.40	-0.96%	651,325
Jul 6, 2026	81.65	83.80	81.65	83.20	83.20	0.73%	535,079
Jul 3, 2026	81.10	82.80	81.10	82.60	82.60	1.85%	471,215
Jul 2, 2026	81.70	81.70	79.85	81.10	81.10	-0.73%	906,912
Jun 30, 2026	83.00	84.70	80.60	81.70	81.70	-2.16%	1,466,092
Jun 29, 2026	83.00	83.65	81.05	83.50	83.50	0.66%	870,895
Jun 26, 2026	82.10	84.35	81.75	82.95	82.95	-0.78%	985,247
Jun 25, 2026	81.45	84.45	80.70	83.60	83.60	2.64%	1,418,137
Jun 24, 2026	80.65	82.30	80.10	81.45	81.45	0.99%	1,065,429
Jun 23, 2026	81.65	82.85	79.65	80.65	80.65	-0.98%	1,311,614
Jun 22, 2026	83.30	83.80	81.00	81.45	81.45	-1.93%	1,207,561
Jun 18, 2026	81.50	83.25	81.50	83.05	83.05	0.61%	2,052,944
Jun 17, 2026	85.00	85.00	82.05	82.55	82.55	-2.37%	882,158
Jun 16, 2026	83.85	84.80	83.20	84.55	84.55	1.20%	756,975
Jun 15, 2026	83.90	84.50	83.05	83.55	83.55	0.72%	616,329
Jun 12, 2026	82.50	84.10	82.50	82.95	82.95	1.16%	954,156
Jun 11, 2026	81.45	82.65	80.45	82.00	82.00	0.43%	948,694