Swire Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	105.70	105.70	103.20	105.70	104.23	-	1,007,108
Sep 1, 2026	106.40	106.40	104.50	105.70	104.23	-0.75%	1,087,195
Aug 31, 2026	105.00	106.50	104.60	106.50	105.02	1.43%	2,243,363
Aug 28, 2026	106.00	106.00	103.20	105.00	103.54	-0.38%	883,956
Aug 27, 2026	104.50	105.50	103.40	105.40	103.93	1.05%	887,310
Aug 26, 2026	104.40	104.80	101.90	104.30	102.85	-0.76%	1,116,247
Aug 25, 2026	104.20	105.20	103.40	105.10	103.64	0.86%	810,153
Aug 24, 2026	104.20	105.50	103.00	104.20	102.75	-0.95%	919,771
Aug 21, 2026	104.20	106.00	104.20	105.20	103.73	0.96%	869,297
Aug 20, 2026	102.10	104.90	101.30	104.20	102.75	2.06%	1,125,938
Aug 19, 2026	102.10	102.80	100.80	102.10	100.68	-1.16%	1,056,907
Aug 18, 2026	102.60	103.40	102.40	103.30	101.86	0.58%	912,062
Aug 17, 2026	101.70	103.90	101.00	102.70	101.27	0.98%	980,278
Aug 14, 2026	103.90	103.90	101.00	101.70	100.28	-2.12%	759,174
Aug 13, 2026	103.00	105.70	101.60	103.90	102.45	0.97%	1,473,149
Aug 12, 2026	102.80	104.40	101.10	102.90	101.47	-1.53%	1,150,436
Aug 11, 2026	105.00	105.30	103.80	104.50	103.04	0.87%	1,222,757
Aug 10, 2026	99.15	103.90	97.50	103.60	102.16	4.70%	1,953,317
Aug 7, 2026	96.65	102.50	96.00	98.95	97.57	2.38%	1,814,880
Aug 6, 2026	94.85	97.20	92.45	96.65	95.30	0.31%	1,368,983
Aug 5, 2026	97.20	98.60	94.95	96.35	95.01	-1.58%	906,299
Aug 4, 2026	97.95	98.35	97.00	97.90	96.54	-0.05%	928,868
Aug 3, 2026	99.50	99.80	96.00	97.95	96.59	-1.56%	1,367,783
Jul 31, 2026	96.05	99.50	96.00	99.50	98.11	0.40%	1,738,338
Jul 30, 2026	97.25	100.00	97.25	99.10	97.72	0.61%	921,020
Jul 29, 2026	97.75	99.80	96.15	98.50	97.13	1.60%	1,197,863
Jul 28, 2026	92.20	97.35	92.20	96.95	95.60	2.38%	1,047,567
Jul 27, 2026	94.35	94.70	93.30	94.70	93.38	0.37%	691,485
Jul 24, 2026	93.25	95.20	90.70	94.35	93.04	1.18%	1,144,571
Jul 23, 2026	88.00	93.55	88.00	93.25	91.95	4.02%	1,285,531
Jul 22, 2026	87.15	90.55	87.15	89.65	88.40	1.47%	1,198,668
Jul 21, 2026	88.75	88.75	86.45	88.35	87.12	0.86%	943,376
Jul 20, 2026	87.00	88.35	86.45	87.60	86.38	0.23%	545,100
Jul 17, 2026	86.35	88.45	85.75	87.40	86.18	0.29%	707,694
Jul 16, 2026	88.90	88.90	86.20	87.15	85.94	-0.57%	877,730
Jul 15, 2026	87.00	88.75	87.00	87.65	86.43	0.75%	540,038
Jul 14, 2026	87.65	87.65	86.05	87.00	85.79	-0.29%	833,209
Jul 13, 2026	87.60	89.10	86.55	87.25	86.03	-0.40%	979,467
Jul 10, 2026	83.55	87.70	83.20	87.60	86.38	5.73%	1,731,878
Jul 9, 2026	83.70	83.95	82.25	82.85	81.70	-1.07%	741,461
Jul 8, 2026	81.50	83.95	81.50	83.75	82.58	1.64%	881,480
Jul 7, 2026	84.00	84.00	81.40	82.40	81.25	-0.96%	651,325
Jul 6, 2026	81.65	83.80	81.65	83.20	82.04	0.73%	535,079
Jul 3, 2026	81.10	82.80	81.10	82.60	81.45	1.85%	471,215