Swire Pacific Limited (SWRAY)
OTCMKTS · Delayed Price · Currency is USD
10.50
+0.35 (3.45%)
Feb 11, 2026, 3:53 PM EST
Swire Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 10.55 | 10.57 | 10.43 | 10.49 | 10.49 | 3.35% | 70,430 |
| Feb 10, 2026 | 10.17 | 10.20 | 10.15 | 10.15 | 10.15 | 0.10% | 20,652 |
| Feb 9, 2026 | 10.15 | 10.15 | 10.11 | 10.14 | 10.14 | 0.30% | 13,557 |
| Feb 6, 2026 | 10.08 | 10.11 | 9.91 | 10.11 | 10.11 | 2.43% | 22,852 |
| Feb 5, 2026 | 10.12 | 10.12 | 9.87 | 9.87 | 9.87 | -0.60% | 14,247 |
| Feb 4, 2026 | 9.83 | 9.94 | 9.82 | 9.93 | 9.93 | 0.51% | 19,890 |
| Feb 3, 2026 | 9.54 | 9.88 | 9.54 | 9.88 | 9.88 | 3.46% | 16,744 |
| Feb 2, 2026 | 9.52 | 9.57 | 9.51 | 9.55 | 9.55 | -0.50% | 36,041 |
| Jan 30, 2026 | 9.64 | 9.64 | 9.57 | 9.60 | 9.60 | -0.69% | 20,276 |
| Jan 29, 2026 | 9.69 | 9.71 | 9.62 | 9.67 | 9.67 | 1.20% | 29,699 |
| Jan 28, 2026 | 9.60 | 9.60 | 9.54 | 9.55 | 9.55 | -0.73% | 39,983 |
| Jan 27, 2026 | 9.63 | 9.63 | 9.61 | 9.62 | 9.62 | 1.16% | 17,398 |
| Jan 26, 2026 | 9.47 | 9.52 | 9.47 | 9.51 | 9.51 | -0.21% | 25,722 |
| Jan 23, 2026 | 9.50 | 9.53 | 9.49 | 9.53 | 9.53 | 0.32% | 9,517 |
| Jan 22, 2026 | 9.47 | 9.50 | 9.45 | 9.50 | 9.50 | 0.74% | 26,137 |
| Jan 21, 2026 | 9.39 | 9.45 | 9.29 | 9.43 | 9.43 | 1.84% | 11,963 |
| Jan 20, 2026 | 9.32 | 9.34 | 9.26 | 9.26 | 9.26 | 0.65% | 26,226 |
| Jan 16, 2026 | 9.65 | 9.65 | 9.20 | 9.20 | 9.20 | -0.59% | 28,997 |
| Jan 15, 2026 | 9.25 | 9.28 | 9.23 | 9.26 | 9.26 | 5.05% | 23,182 |
| Jan 14, 2026 | 8.79 | 8.82 | 8.77 | 8.81 | 8.81 | 2.62% | 22,000 |
| Jan 13, 2026 | 8.60 | 8.62 | 8.57 | 8.59 | 8.59 | - | 30,090 |
| Jan 12, 2026 | 8.25 | 8.59 | 8.25 | 8.59 | 8.59 | 2.02% | 32,718 |
| Jan 9, 2026 | 8.49 | 8.49 | 8.27 | 8.42 | 8.42 | 1.02% | 99,107 |
| Jan 8, 2026 | 8.15 | 8.41 | 8.15 | 8.33 | 8.33 | 1.46% | 63,727 |
| Jan 7, 2026 | 8.26 | 8.27 | 8.19 | 8.21 | 8.21 | -0.36% | 31,268 |
| Jan 6, 2026 | 8.00 | 8.29 | 8.00 | 8.24 | 8.24 | 1.35% | 53,049 |
| Jan 5, 2026 | 8.12 | 8.17 | 8.11 | 8.13 | 8.13 | - | 69,097 |
| Jan 2, 2026 | 8.10 | 8.16 | 8.10 | 8.13 | 8.13 | 1.25% | 31,013 |
| Dec 31, 2025 | 8.02 | 8.03 | 7.99 | 8.03 | 8.03 | -0.37% | 26,094 |
| Dec 30, 2025 | 7.77 | 8.07 | 7.77 | 8.06 | 8.06 | -0.37% | 40,086 |
| Dec 29, 2025 | 8.42 | 8.42 | 8.08 | 8.09 | 8.09 | -2.29% | 28,650 |
| Dec 26, 2025 | 8.27 | 8.30 | 8.25 | 8.28 | 8.28 | 0.45% | 31,474 |
| Dec 24, 2025 | 8.26 | 8.27 | 8.24 | 8.24 | 8.24 | -0.08% | 10,051 |
| Dec 23, 2025 | 8.63 | 8.63 | 8.20 | 8.25 | 8.25 | 1.16% | 45,010 |
| Dec 22, 2025 | 8.11 | 8.18 | 8.11 | 8.16 | 8.16 | -1.03% | 54,705 |
| Dec 19, 2025 | 8.26 | 8.28 | 8.24 | 8.24 | 8.24 | 1.23% | 59,924 |
| Dec 18, 2025 | 8.17 | 8.19 | 8.14 | 8.14 | 8.14 | -0.20% | 41,469 |
| Dec 17, 2025 | 8.20 | 8.21 | 8.15 | 8.16 | 8.16 | -1.38% | 41,372 |
| Dec 16, 2025 | 8.23 | 8.27 | 8.20 | 8.27 | 8.27 | -0.24% | 43,040 |
| Dec 15, 2025 | 8.03 | 8.33 | 8.03 | 8.29 | 8.29 | -0.60% | 51,956 |
| Dec 12, 2025 | 8.40 | 8.40 | 8.33 | 8.34 | 8.34 | 0.48% | 22,151 |
| Dec 11, 2025 | 8.27 | 8.31 | 8.27 | 8.30 | 8.30 | 0.48% | 33,433 |
| Dec 10, 2025 | 8.25 | 8.30 | 8.23 | 8.26 | 8.26 | 0.61% | 46,256 |
| Dec 9, 2025 | 8.22 | 8.25 | 8.21 | 8.21 | 8.21 | -1.79% | 37,215 |
| Dec 8, 2025 | 8.37 | 8.49 | 8.35 | 8.36 | 8.36 | -1.23% | 27,281 |
| Dec 5, 2025 | 8.49 | 8.50 | 8.46 | 8.46 | 8.46 | -1.09% | 10,332 |
| Dec 4, 2025 | 8.36 | 8.57 | 8.36 | 8.56 | 8.56 | -1.98% | 20,618 |
| Dec 3, 2025 | 8.72 | 8.98 | 8.66 | 8.73 | 8.73 | 0.92% | 48,966 |
| Dec 2, 2025 | 8.51 | 8.65 | 8.39 | 8.65 | 8.65 | 0.23% | 25,123 |
| Dec 1, 2025 | 8.30 | 8.65 | 8.30 | 8.63 | 8.63 | 0.70% | 40,270 |