Swire Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	113.60	113.80	111.60	112.60	112.60	-0.88%	629,627
Nov 12, 2026	115.00	115.00	112.00	113.60	113.60	-0.35%	843,750
Nov 11, 2026	114.20	114.60	113.40	114.00	114.00	0.53%	798,774
Nov 10, 2026	113.10	115.40	113.10	113.40	113.40	-0.18%	967,390
Nov 9, 2026	110.40	113.90	110.40	113.60	113.60	1.25%	982,014
Nov 6, 2026	108.00	112.80	108.00	112.20	112.20	-	1,244,363
Nov 5, 2026	109.00	112.20	108.50	112.20	112.20	3.22%	1,189,298
Nov 4, 2026	107.10	108.80	105.50	108.70	108.70	1.78%	1,440,331
Nov 3, 2026	105.40	106.80	104.90	106.80	106.80	0.28%	728,062
Nov 2, 2026	107.00	107.60	105.60	106.50	106.50	0.09%	604,912
Oct 30, 2026	105.70	106.50	103.60	106.40	106.40	1.33%	828,665
Oct 29, 2026	106.00	107.30	104.60	105.00	105.00	-0.38%	466,771
Oct 28, 2026	107.20	107.20	104.20	105.40	105.40	-1.40%	569,105
Oct 27, 2026	105.00	106.90	105.00	106.90	106.90	1.04%	809,156
Oct 26, 2026	103.50	106.20	103.10	105.80	105.80	2.22%	816,159
Oct 23, 2026	102.20	104.70	102.20	103.50	103.50	0.68%	1,122,735
Oct 22, 2026	105.90	106.50	102.30	102.80	102.80	-2.56%	1,224,528
Oct 21, 2026	105.00	106.00	104.30	105.50	105.50	1.15%	698,555
Oct 20, 2026	105.40	105.40	103.10	104.30	104.30	-1.04%	1,181,618
Oct 16, 2026	102.20	105.40	101.60	105.40	105.40	3.13%	1,762,723
Oct 15, 2026	101.20	102.40	100.40	102.20	102.20	0.20%	969,632
Oct 14, 2026	103.60	104.90	101.80	102.00	102.00	-2.30%	1,155,133
Oct 13, 2026	102.50	104.40	102.00	104.40	104.40	1.75%	808,682
Oct 12, 2026	103.10	103.10	101.50	102.60	102.60	0.49%	657,653
Oct 9, 2026	100.00	102.80	99.65	102.10	102.10	1.90%	1,074,434
Oct 8, 2026	101.50	102.50	99.80	100.20	100.20	-1.28%	1,169,071
Oct 7, 2026	99.35	101.60	99.20	101.50	101.50	1.40%	776,924
Oct 6, 2026	99.45	101.90	99.40	100.10	100.10	-0.50%	564,618
Oct 5, 2026	101.00	101.70	99.15	100.60	100.60	-0.59%	643,328
Oct 2, 2026	99.80	101.20	99.45	101.20	101.20	-1.56%	1,437,513
Sep 30, 2026	102.30	104.10	102.30	102.80	102.80	-0.39%	1,153,772
Sep 29, 2026	102.60	104.50	102.10	103.20	103.20	-0.29%	1,417,655
Sep 28, 2026	102.00	104.00	101.70	103.50	103.50	1.47%	1,122,854
Sep 25, 2026	102.80	103.10	100.90	102.00	102.00	-1.73%	567,062
Sep 24, 2026	102.80	104.40	102.60	103.80	103.80	0.97%	872,223
Sep 23, 2026	103.30	103.40	101.40	102.80	102.80	0.78%	1,099,525
Sep 22, 2026	103.30	103.30	100.80	102.00	102.00	0.10%	779,166
Sep 21, 2026	100.50	102.00	99.55	101.90	101.90	1.90%	904,322
Sep 18, 2026	99.95	100.60	98.70	100.00	100.00	0.30%	1,939,070
Sep 17, 2026	101.70	101.70	96.95	99.70	99.70	-0.30%	1,627,288
Sep 16, 2026	99.90	101.90	99.60	100.00	100.00	-0.99%	1,195,451
Sep 15, 2026	101.80	103.40	100.10	101.00	101.00	-1.56%	1,023,253
Sep 14, 2026	102.60	104.00	101.90	102.60	102.60	-1.25%	875,246
Sep 11, 2026	105.40	106.70	103.10	103.90	103.90	-2.62%	1,208,260
Sep 10, 2026	106.80	107.10	105.70	106.70	106.70	-0.37%	945,297
Sep 9, 2026	106.20	107.90	104.90	107.10	107.10	0.85%	1,613,415
Sep 8, 2026	106.90	108.60	106.00	107.70	106.20	0.94%	1,291,998
Sep 7, 2026	106.30	107.30	106.00	106.70	105.21	0.38%	409,645
Sep 4, 2026	105.70	107.00	105.40	106.30	104.82	1.92%	921,117
Sep 3, 2026	105.70	106.80	104.10	104.30	102.85	-1.32%	1,057,804