Swire Pacific Limited (SWRAY)
OTCMKTS
· Delayed Price · Currency is USD
8.40
-0.05 (-0.59%)
May 28, 2025, 3:50 PM EDT
Swire Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 8.38 | 8.52 | 8.31 | 8.45 | 8.45 | -0.82% | 37,767 |
| May 23, 2025 | 8.55 | 8.57 | 8.52 | 8.52 | 8.52 | 1.67% | 18,889 |
| May 22, 2025 | 8.50 | 8.64 | 8.36 | 8.38 | 8.38 | -2.90% | 30,660 |
| May 21, 2025 | 8.71 | 8.77 | 8.63 | 8.63 | 8.63 | -0.58% | 21,474 |
| May 20, 2025 | 9.10 | 9.10 | 8.68 | 8.68 | 8.68 | 0.12% | 13,839 |
| May 19, 2025 | 9.05 | 9.05 | 8.67 | 8.67 | 8.67 | - | 19,608 |
| May 16, 2025 | 8.81 | 8.82 | 8.57 | 8.67 | 8.67 | -1.14% | 39,522 |
| May 15, 2025 | 8.89 | 9.12 | 8.76 | 8.77 | 8.77 | -1.68% | 12,193 |
| May 14, 2025 | 8.94 | 8.97 | 8.92 | 8.92 | 8.92 | -0.94% | 25,217 |
| May 13, 2025 | 9.00 | 9.03 | 8.98 | 9.01 | 9.01 | -0.06% | 27,649 |
| May 12, 2025 | 8.99 | 9.12 | 8.94 | 9.01 | 9.01 | -0.99% | 24,987 |
| May 9, 2025 | 8.94 | 9.15 | 8.72 | 9.10 | 9.10 | 2.13% | 18,460 |
| May 8, 2025 | 8.88 | 8.93 | 8.88 | 8.91 | 8.91 | 1.02% | 21,517 |
| May 7, 2025 | 8.85 | 8.86 | 8.80 | 8.82 | 8.82 | -0.45% | 22,070 |
| May 6, 2025 | 8.82 | 8.99 | 8.75 | 8.86 | 8.86 | 1.61% | 82,216 |
| May 5, 2025 | 8.85 | 8.98 | 8.72 | 8.72 | 8.72 | -1.13% | 20,267 |
| May 2, 2025 | 8.48 | 8.88 | 8.48 | 8.82 | 8.82 | 2.68% | 19,092 |
| May 1, 2025 | 8.60 | 8.60 | 8.52 | 8.59 | 8.59 | 0.47% | 41,129 |
| Apr 30, 2025 | 8.69 | 8.99 | 8.39 | 8.55 | 8.55 | 0.59% | 46,370 |
| Apr 29, 2025 | 8.50 | 8.79 | 8.33 | 8.50 | 8.50 | - | 32,689 |
| Apr 28, 2025 | 8.49 | 8.50 | 8.38 | 8.50 | 8.50 | 0.47% | 32,444 |
| 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 |