Swire Pacific Limited (SWRBY)
OTCMKTS · Delayed Price · Currency is USD
8.26
0.00 (0.00%)
At close: Feb 6, 2026
Swire Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.30% | 133 |
| Feb 3, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.58% | 11,636 |
| Feb 2, 2026 | 8.15 | 8.15 | 7.98 | 8.02 | 8.02 | -1.44% | 372 |
| Jan 30, 2026 | 7.98 | 8.14 | 7.98 | 8.14 | 8.14 | 2.18% | 1,200 |
| Jan 27, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.67% | 1,204 |
| Jan 26, 2026 | 8.15 | 8.15 | 8.02 | 8.02 | 8.02 | 2.97% | 820 |
| Jan 21, 2026 | 7.80 | 7.80 | 7.79 | 7.79 | 7.79 | -0.90% | 417 |
| Jan 16, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 4.80% | 340 |
| Jan 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.22% | 744 |
| Jan 7, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.26% | 171 |
| Jan 5, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | 1,506 |
| Dec 31, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.40% | 3,007 |
| Dec 30, 2025 | 7.56 | 7.58 | 7.56 | 7.58 | 7.58 | -0.13% | 3,205 |
| Dec 29, 2025 | 7.60 | 7.60 | 7.59 | 7.59 | 7.59 | -2.94% | 500 |
| Dec 26, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 5.11% | 546 |
| Dec 11, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 1.64% | 150 |
| Dec 9, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.14% | 925 |
| Dec 3, 2025 | 7.35 | 7.35 | 7.31 | 7.31 | 7.31 | -5.19% | 249 |
| Dec 2, 2025 | 7.98 | 8.00 | 7.71 | 7.71 | 7.71 | -0.13% | 2,860 |
| Nov 26, 2025 | 7.78 | 7.78 | 7.31 | 7.72 | 7.72 | 3.62% | 1,569 |
| Nov 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.72% | 1,228 |
| Nov 21, 2025 | 7.51 | 7.58 | 7.51 | 7.58 | 7.58 | -3.44% | 1,554 |
| Nov 17, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.35% | 731 |
| Nov 11, 2025 | 7.26 | 7.67 | 7.26 | 7.67 | 7.67 | 5.50% | 1,203 |
| Nov 10, 2025 | 7.69 | 7.69 | 7.27 | 7.27 | 7.27 | -3.64% | 1,204 |
| Nov 7, 2025 | 7.77 | 7.77 | 7.55 | 7.55 | 7.55 | -2.39% | 361 |
| Nov 5, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -2.69% | 480 |
| Nov 4, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 9.57% | 796 |
| Oct 16, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -7.05% | 1,408 |
| Oct 14, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | 186 |
| Oct 6, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | 230 |
| Oct 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 6.84% | 112 |
| Sep 26, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.33% | 402 |
| Sep 24, 2025 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -10.87% | 541 |
| Sep 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 4.67% | 398 |
| Sep 11, 2025 | 8.25 | 8.25 | 7.50 | 7.50 | 7.50 | -7.28% | 954 |
| Sep 10, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 7.94 | 0.90% | 753 |
| Sep 9, 2025 | 7.89 | 8.02 | 7.89 | 8.02 | 7.87 | 5.35% | 773 |
| Sep 5, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.47 | 1.87% | 143 |
| Aug 27, 2025 | 8.05 | 8.05 | 7.47 | 7.47 | 7.33 | -8.44% | 1,142 |
| Aug 21, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.01 | 2.63% | 828 |