Swire Pacific Limited (SWRAY)
OTCMKTS
· Delayed Price · Currency is USD
8.46
+0.11 (1.32%)
Apr 25, 2025, 3:58 PM EDT
Swire Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.39 | 8.48 | 8.39 | 8.46 | 8.46 | 1.62% | 30,930 |
| Apr 24, 2025 | 8.38 | 8.45 | 8.28 | 8.33 | 8.33 | 0.06% | 65,324 |
| Apr 23, 2025 | 8.22 | 8.39 | 8.22 | 8.32 | 8.32 | 0.97% | 45,440 |
| Apr 22, 2025 | 8.49 | 8.49 | 8.06 | 8.24 | 8.24 | -0.36% | 29,407 |
| Apr 21, 2025 | 8.32 | 8.32 | 8.09 | 8.27 | 8.27 | 0.98% | 42,445 |
| Apr 17, 2025 | 8.33 | 8.33 | 8.18 | 8.19 | 8.19 | -0.36% | 28,091 |
| Apr 16, 2025 | 8.32 | 8.49 | 8.14 | 8.22 | 8.22 | 0.15% | 35,945 |
| Apr 15, 2025 | 8.22 | 8.24 | 8.15 | 8.21 | 8.21 | 0.77% | 59,646 |
| Apr 14, 2025 | 8.07 | 8.21 | 7.94 | 8.15 | 8.15 | 2.84% | 146,754 |
| Apr 11, 2025 | 8.07 | 8.29 | 7.86 | 7.92 | 7.92 | -3.02% | 88,333 |
| Apr 10, 2025 | 8.10 | 8.19 | 7.87 | 8.17 | 8.17 | -2.07% | 88,384 |
| Apr 9, 2025 | 8.33 | 8.88 | 7.77 | 8.34 | 8.07 | 7.06% | 112,161 |
| Apr 8, 2025 | 8.42 | 8.42 | 7.79 | 7.79 | 7.54 | -5.80% | 102,955 |
| Apr 7, 2025 | 8.27 | 8.56 | 8.24 | 8.27 | 8.01 | -4.39% | 42,671 |
| Apr 4, 2025 | 8.60 | 8.71 | 8.39 | 8.65 | 8.37 | -1.93% | 33,395 |
| Apr 3, 2025 | 8.93 | 8.93 | 8.79 | 8.82 | 8.54 | -0.68% | 17,873 |
| Apr 2, 2025 | 8.84 | 8.88 | 8.83 | 8.88 | 8.60 | - | 13,297 |
| Apr 1, 2025 | 8.99 | 8.99 | 8.80 | 8.88 | 8.60 | 0.34% | 32,933 |
| Mar 31, 2025 | 8.75 | 8.89 | 8.75 | 8.85 | 8.57 | -0.56% | 14,288 |
| Mar 28, 2025 | 8.98 | 9.05 | 8.89 | 8.90 | 8.62 | 0.34% | 16,380 |
| Mar 27, 2025 | 8.97 | 9.08 | 8.84 | 8.87 | 8.59 | -0.78% | 23,624 |
| Mar 26, 2025 | 8.97 | 9.09 | 8.94 | 8.94 | 8.65 | -0.67% | 29,017 |
| Mar 25, 2025 | 9.00 | 9.07 | 8.85 | 9.00 | 8.71 | 1.58% | 18,541 |
| Mar 24, 2025 | 8.91 | 8.95 | 8.82 | 8.86 | 8.58 | 1.03% | 45,203 |
| Mar 21, 2025 | 8.85 | 8.85 | 8.73 | 8.77 | 8.49 | -2.01% | 23,767 |
| Mar 20, 2025 | 8.91 | 9.02 | 8.88 | 8.95 | 8.66 | 0.22% | 30,189 |
| Mar 19, 2025 | 8.85 | 8.93 | 8.76 | 8.93 | 8.64 | -0.11% | 23,184 |
| Mar 18, 2025 | 8.87 | 8.96 | 8.81 | 8.94 | 8.65 | 2.29% | 27,959 |
| Mar 17, 2025 | 8.53 | 8.97 | 8.53 | 8.74 | 8.46 | -2.24% | 21,087 |
| Mar 14, 2025 | 8.80 | 8.98 | 8.76 | 8.94 | 8.65 | 4.56% | 29,330 |
| Mar 13, 2025 | 8.90 | 9.10 | 8.55 | 8.55 | 8.28 | -9.04% | 13,444 |
| Mar 12, 2025 | 9.18 | 9.40 | 9.06 | 9.40 | 9.10 | 0.75% | 16,478 |
| Mar 11, 2025 | 9.21 | 9.43 | 9.21 | 9.33 | 9.03 | 2.19% | 19,774 |
| Mar 10, 2025 | 8.95 | 9.24 | 8.95 | 9.13 | 8.84 | 3.16% | 42,939 |
| Mar 7, 2025 | 8.50 | 8.91 | 8.50 | 8.85 | 8.57 | 1.49% | 20,136 |
| Mar 6, 2025 | 8.93 | 9.13 | 8.72 | 8.72 | 8.44 | -0.06% | 36,011 |
| Mar 5, 2025 | 8.67 | 8.78 | 8.45 | 8.73 | 8.45 | 2.83% | 67,699 |
| Mar 4, 2025 | 8.43 | 8.56 | 8.35 | 8.49 | 8.21 | 2.11% | 76,461 |
| Mar 3, 2025 | 8.30 | 8.59 | 8.30 | 8.31 | 8.04 | 0.06% | 24,302 |
| Feb 28, 2025 | 8.15 | 8.36 | 8.15 | 8.31 | 8.04 | - | 33,748 |
| Feb 27, 2025 | 8.44 | 8.44 | 8.31 | 8.31 | 8.04 | -1.60% | 31,240 |
| Feb 26, 2025 | 8.47 | 8.48 | 8.31 | 8.44 | 8.17 | 1.44% | 20,508 |
| Feb 25, 2025 | 8.30 | 8.38 | 8.26 | 8.32 | 8.05 | 0.36% | 54,697 |
| Feb 24, 2025 | 8.29 | 8.30 | 8.24 | 8.29 | 8.02 | 2.35% | 39,942 |
| Feb 21, 2025 | 8.20 | 8.27 | 8.10 | 8.10 | 7.84 | -1.27% | 33,532 |
| Feb 20, 2025 | 8.01 | 8.37 | 8.01 | 8.20 | 7.94 | -0.07% | 35,248 |
| Feb 19, 2025 | 8.06 | 8.28 | 8.06 | 8.21 | 7.95 | 1.36% | 24,932 |
| Feb 18, 2025 | 8.13 | 8.19 | 8.07 | 8.10 | 7.84 | -2.88% | 39,188 |
| Feb 14, 2025 | 8.44 | 8.47 | 8.34 | 8.34 | 8.07 | 0.48% | 28,855 |
| Feb 13, 2025 | 8.30 | 8.33 | 8.21 | 8.30 | 8.03 | 1.72% | 46,879 |