Swire Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	83.55	87.70	83.20	87.65	-	5.79%	1,447,378
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
Jun 10, 2026	82.00	82.10	79.70	81.65	81.65	-0.49%	787,450
Jun 9, 2026	82.50	83.35	81.65	82.05	82.05	-1.68%	846,297
Jun 8, 2026	83.30	83.45	81.05	83.45	83.45	0.18%	643,654
Jun 5, 2026	83.90	85.65	82.50	83.30	83.30	-1.77%	936,411
Jun 4, 2026	83.95	85.20	82.75	84.80	84.80	-0.24%	686,516
Jun 3, 2026	84.55	85.15	83.60	85.00	85.00	1.31%	1,140,208
Jun 2, 2026	83.15	84.00	81.95	83.90	83.90	0.90%	1,093,521
Jun 1, 2026	81.60	83.35	80.30	83.15	83.15	1.90%	863,035
May 29, 2026	82.05	82.10	80.90	81.60	81.60	-0.85%	3,697,661
May 28, 2026	81.60	82.40	80.80	82.30	82.30	0.12%	1,175,585
May 27, 2026	83.25	83.50	82.00	82.20	82.20	-1.26%	766,517
May 26, 2026	84.75	84.75	83.00	83.25	83.25	-1.77%	749,224
May 22, 2026	86.75	86.75	84.40	84.75	84.75	-0.59%	670,161
May 21, 2026	85.60	86.50	84.85	85.25	85.25	-0.41%	744,260
May 20, 2026	85.00	85.65	84.10	85.60	85.60	-0.06%	932,950
May 19, 2026	86.90	86.90	85.20	85.65	85.65	-0.87%	509,381
May 18, 2026	87.00	87.00	85.10	86.40	86.40	-0.69%	656,921
May 15, 2026	87.30	88.55	86.20	87.00	87.00	-1.25%	785,896
May 14, 2026	88.20	88.70	86.85	88.10	88.10	1.44%	1,065,022
May 13, 2026	88.55	89.55	86.30	86.85	86.85	-2.74%	931,679
May 12, 2026	90.45	90.45	88.85	89.30	89.30	-1.11%	461,878
May 11, 2026	89.25	91.50	89.25	90.30	90.30	-0.93%	1,028,699
May 8, 2026	91.40	91.55	89.00	91.15	91.15	0.05%	1,113,805
May 7, 2026	88.80	91.50	88.00	91.10	91.10	3.52%	1,221,372
May 6, 2026	85.65	88.00	85.45	88.00	88.00	2.74%	1,007,369
May 5, 2026	86.00	86.00	84.45	85.65	85.65	-0.93%	783,417
May 4, 2026	83.75	86.70	83.75	86.45	86.45	1.95%	827,356
Apr 30, 2026	85.50	85.50	83.80	84.80	84.80	0.12%	1,347,684
Apr 29, 2026	84.95	85.25	83.60	84.70	84.70	-0.29%	879,207
Apr 28, 2026	84.20	85.00	83.55	84.95	84.95	0.89%	781,687