Swire Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	11.40	11.52	11.35	11.45	11.45	2.51%	2,176,591
Nov 5, 2025	11.52	11.52	11.17	11.17	11.17	-3.12%	4,451,805
Nov 4, 2025	11.53	11.65	11.52	11.53	11.53	-0.60%	1,200,499
Nov 3, 2025	11.54	11.60	11.51	11.60	11.60	0.69%	441,256
Oct 31, 2025	11.59	11.63	11.52	11.52	11.52	-0.52%	412,500
Oct 30, 2025	11.62	11.64	11.51	11.58	11.58	-0.26%	776,523
Oct 28, 2025	11.70	11.70	11.61	11.61	11.61	-0.09%	515,000
Oct 27, 2025	11.56	11.67	11.55	11.62	11.62	0.87%	382,500
Oct 24, 2025	11.61	11.69	11.51	11.52	11.52	-1.87%	2,900,000
Oct 23, 2025	11.76	11.76	11.56	11.74	11.74	-0.17%	918,089
Oct 22, 2025	11.86	11.88	11.76	11.76	11.76	-0.84%	1,552,500
Oct 21, 2025	11.91	11.96	11.76	11.86	11.86	-0.42%	1,295,000
Oct 20, 2025	11.61	11.91	11.60	11.91	11.91	1.79%	1,618,500
Oct 17, 2025	11.70	11.70	11.52	11.70	11.70	-0.17%	2,110,051
Oct 16, 2025	11.72	11.84	11.56	11.72	11.72	-0.34%	992,620
Oct 15, 2025	11.80	11.87	11.74	11.76	11.76	-0.76%	977,500
Oct 14, 2025	11.84	11.97	11.76	11.85	11.85	1.28%	825,500
Oct 13, 2025	11.64	11.84	11.56	11.70	11.70	-0.34%	671,900
Oct 10, 2025	11.78	11.80	11.57	11.74	11.74	-	678,551
Oct 9, 2025	11.50	11.78	11.50	11.74	11.74	2.09%	953,245
Oct 8, 2025	11.54	11.54	11.42	11.50	11.50	-0.26%	285,084
Oct 6, 2025	11.60	11.60	11.51	11.53	11.53	-0.60%	155,000
Oct 3, 2025	11.62	11.67	11.60	11.60	11.60	-0.17%	55,000
Oct 2, 2025	11.68	11.69	11.60	11.62	11.62	-0.51%	175,000