Swire Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	11.82	11.91	11.76	11.89	11.89	0.59%	282,500
Dec 1, 2025	11.77	11.94	11.70	11.82	11.82	-0.51%	460,172
Nov 28, 2025	11.86	11.94	11.76	11.88	11.88	0.08%	418,640
Nov 27, 2025	11.80	11.93	11.76	11.87	11.87	0.59%	670,000
Nov 26, 2025	11.78	11.84	11.60	11.80	11.80	0.34%	586,670
Nov 25, 2025	11.78	11.83	11.67	11.76	11.76	0.43%	337,375
Nov 24, 2025	11.68	11.77	11.52	11.71	11.71	0.26%	366,500
Nov 21, 2025	11.81	11.81	11.55	11.68	11.68	-1.18%	1,109,055
Nov 20, 2025	11.83	11.83	11.72	11.82	11.82	0.85%	685,000
Nov 19, 2025	11.85	11.93	11.72	11.72	11.72	-1.10%	652,600
Nov 18, 2025	12.00	12.05	11.82	11.85	11.85	-1.17%	1,010,000
Nov 17, 2025	11.91	12.04	11.88	11.99	11.99	-0.66%	907,500
Nov 14, 2025	12.17	12.18	12.00	12.07	12.07	-0.90%	457,500
Nov 13, 2025	12.09	12.21	12.01	12.18	12.18	1.58%	1,430,000
Nov 12, 2025	11.80	12.11	11.67	11.99	11.99	2.04%	2,802,906
Nov 11, 2025	11.79	11.79	11.52	11.75	11.75	1.12%	838,072
Nov 10, 2025	11.45	11.66	11.45	11.62	11.62	1.93%	1,071,500
Nov 7, 2025	11.51	11.61	11.38	11.40	11.40	-0.44%	1,041,799