Swire Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	11.57	11.57	11.43	11.44	11.44	0.26%	492,500
Dec 17, 2025	11.50	11.49	11.39	11.41	11.41	-0.78%	661,848
Dec 16, 2025	11.63	11.63	11.42	11.50	11.50	-0.43%	480,002
Dec 15, 2025	11.51	11.63	11.49	11.55	11.55	0.43%	330,500
Dec 12, 2025	11.54	11.70	11.36	11.50	11.50	-0.69%	1,084,025
Dec 11, 2025	11.60	11.65	11.55	11.58	11.58	0.61%	261,047
Dec 10, 2025	11.50	11.64	11.48	11.51	11.51	0.09%	550,945
Dec 9, 2025	11.55	11.55	11.33	11.50	11.50	-0.61%	1,080,000
Dec 8, 2025	11.70	11.70	11.55	11.57	11.57	-0.69%	612,000
Dec 5, 2025	11.72	11.76	11.64	11.65	11.65	-1.35%	597,641
Dec 4, 2025	11.82	11.82	11.69	11.81	11.81	-0.25%	319,584
Dec 3, 2025	11.89	11.89	11.77	11.84	11.84	-0.42%	255,164