Swire Pacific Limited (SWRBY)
OTCMKTS
· Delayed Price · Currency is USD
7.42
+0.22 (3.06%)
At close: Jul 10, 2025
Swire Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 3.06% | 2,119 |
| Jul 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.93% | 276 |
| Jun 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.34% | 203 |
| Jun 27, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.36% | 517 |
| Jun 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.78% | 173 |
| Jun 4, 2025 | 6.62 | 7.05 | 6.62 | 7.05 | 7.05 | 7.37% | 548 |
| May 30, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -1.49% | 1,048 |
| May 23, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.55% | 1,000 |
| May 14, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 6.15% | 1,027 |
| May 13, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -10.67% | 336 |
| May 7, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 5.00% | 150 |
| May 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.26% | 1,042 |
| May 2, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -1.72% | 289 |
| Apr 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | 218 |
| Apr 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 200 |
| Apr 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 13.78% | 381 |
| Apr 14, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -17.92% | 272 |
| Apr 9, 2025 | 7.03 | 7.03 | 6.96 | 6.96 | 6.71 | 3.88% | 426 |
| Apr 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.46 | -14.10% | 1,084 |
| Apr 4, 2025 | 6.71 | 7.80 | 6.71 | 7.80 | 7.52 | 6.12% | 295 |
| Apr 3, 2025 | 7.31 | 7.35 | 7.31 | 7.35 | 7.09 | -9.03% | 368 |
| Apr 2, 2025 | 8.07 | 8.08 | 8.07 | 8.08 | 7.79 | 19.35% | 708 |
| Mar 10, 2025 | 6.79 | 6.79 | 6.77 | 6.77 | 6.53 | -1.17% | 308 |
| Mar 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.61 | -2.84% | 1,518 |
| Mar 3, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.80 | 3.01% | 1,000 |
| Feb 24, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.60 | -4.68% | 488 |
| Feb 20, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 6.92 | 4.97% | 125 |
| Feb 10, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.60 | -2.29% | 171 |
| Feb 6, 2025 | 6.99 | 7.00 | 6.99 | 7.00 | 6.75 | 0.72% | 614 |