Swire Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.21	13.39	13.20	13.35	13.35	-0.37%	345,087
Mar 5, 2026	13.26	13.52	13.17	13.40	13.40	2.21%	402,426
Mar 4, 2026	13.33	13.38	13.02	13.11	13.11	-2.02%	1,442,500
Mar 3, 2026	13.48	13.48	13.25	13.38	13.38	-0.45%	616,862
Mar 2, 2026	13.55	13.67	13.42	13.44	13.44	-2.82%	1,007,500
Feb 27, 2026	13.70	13.97	13.59	13.83	13.83	1.10%	692,500
Feb 26, 2026	13.80	13.95	13.67	13.68	13.68	-0.44%	710,000
Feb 25, 2026	13.62	13.87	13.62	13.74	13.74	0.88%	1,070,122
Feb 24, 2026	13.52	13.92	13.52	13.62	13.62	-	1,035,000
Feb 23, 2026	13.68	13.78	13.50	13.62	13.62	-0.44%	455,000
Feb 20, 2026	13.48	13.78	13.48	13.68	13.68	3.09%	529,104
Feb 16, 2026	13.48	13.52	13.27	13.27	13.27	-1.56%	407,360
Feb 13, 2026	13.63	13.63	13.40	13.48	13.48	-1.39%	917,500
Feb 12, 2026	13.65	13.99	13.50	13.67	13.67	0.15%	722,500
Feb 11, 2026	13.50	13.67	13.34	13.65	13.65	1.56%	944,100
Feb 10, 2026	13.38	13.47	13.33	13.44	13.44	0.90%	905,007
Feb 9, 2026	12.86	13.32	12.86	13.32	13.32	2.86%	1,185,225
Feb 6, 2026	13.02	13.19	12.85	12.95	12.95	-0.77%	1,282,589
Feb 5, 2026	12.85	13.20	12.85	13.05	13.05	1.56%	1,407,774
Feb 4, 2026	13.14	13.20	12.85	12.85	12.85	-2.28%	2,619,421
Feb 3, 2026	12.84	13.15	12.84	13.15	13.15	3.54%	1,072,302
Feb 2, 2026	12.69	12.80	12.51	12.70	12.70	0.08%	1,327,520
Jan 30, 2026	12.76	12.87	12.63	12.69	12.69	-0.08%	932,500
Jan 29, 2026	12.69	12.74	12.53	12.70	12.70	0.24%	460,769
Jan 28, 2026	12.49	12.70	12.49	12.67	12.67	1.12%	677,840
Jan 27, 2026	12.50	12.62	12.39	12.53	12.53	-0.87%	537,500
Jan 26, 2026	12.50	12.64	12.48	12.64	12.64	1.12%	641,776
Jan 23, 2026	12.42	12.76	12.42	12.50	12.50	0.32%	902,500
Jan 22, 2026	12.18	12.58	12.18	12.46	12.46	2.81%	2,719,161
Jan 21, 2026	12.05	12.24	12.00	12.12	12.12	0.75%	986,250
Jan 20, 2026	12.01	12.17	12.01	12.03	12.03	-0.50%	834,930
Jan 19, 2026	12.07	12.19	11.98	12.09	12.09	1.00%	775,000
Jan 16, 2026	12.15	12.19	11.96	11.97	11.97	-1.40%	855,292
Jan 15, 2026	11.85	12.17	11.85	12.14	12.14	1.76%	1,612,520
Jan 14, 2026	11.85	11.96	11.81	11.93	11.93	1.02%	1,060,000
Jan 13, 2026	11.82	11.84	11.72	11.81	11.81	-	866,554
Jan 12, 2026	11.85	11.86	11.74	11.81	11.81	-0.42%	635,000
Jan 9, 2026	11.75	11.87	11.75	11.86	11.86	0.68%	788,579
Jan 8, 2026	11.80	11.86	11.74	11.78	11.78	-0.51%	206,371
Jan 7, 2026	11.72	11.86	11.72	11.84	11.84	1.28%	360,083
Jan 6, 2026	11.62	11.80	11.62	11.69	11.69	0.60%	732,887
Jan 5, 2026	11.67	11.70	11.60	11.62	11.62	-0.43%	447,096
Jan 2, 2026	11.60	11.68	11.55	11.67	11.67	0.60%	540,000
Dec 31, 2025	11.58	11.65	11.58	11.60	11.60	0.09%	245,000
Dec 30, 2025	11.64	11.66	11.56	11.59	11.59	-0.77%	124,092
Dec 29, 2025	11.86	11.86	11.63	11.68	11.68	-1.18%	590,000
Dec 24, 2025	11.90	11.90	11.72	11.82	11.82	-0.34%	267,500
Dec 23, 2025	11.60	11.98	11.57	11.86	11.86	2.68%	1,262,500
Dec 22, 2025	11.50	11.59	11.47	11.55	11.55	0.09%	742,754
Dec 19, 2025	11.45	11.59	11.41	11.54	11.54	0.87%	668,930