Swire Pacific Limited (SWRAY)
OTC: SWRAY
· Real-Time Price · USD
8.91
-0.11 (-1.22%)
At close: Aug 14, 2025, 3:51 PM
8.75
-1.80%
After-hours: Aug 14, 2025, 12:21 PM EDT
SWRAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.05 | 9.05 | 8.75 | 8.75 | 8.75 | -2.99% | 16,588 |
| Aug 13, 2025 | 8.93 | 9.02 | 8.81 | 9.02 | 9.02 | 3.32% | 10,000 |
| Aug 12, 2025 | 8.73 | 8.89 | 8.63 | 8.73 | 8.73 | 0.81% | 23,800 |
| Aug 11, 2025 | 8.88 | 8.88 | 8.66 | 8.66 | 8.66 | -0.69% | 13,600 |
| Aug 8, 2025 | 8.35 | 8.75 | 8.35 | 8.72 | 8.72 | -0.34% | 31,600 |
| Aug 7, 2025 | 8.74 | 9.00 | 8.60 | 8.75 | 8.75 | -2.78% | 101,600 |
| Aug 6, 2025 | 8.98 | 9.00 | 8.86 | 9.00 | 9.00 | -0.66% | 11,432 |
| Aug 5, 2025 | 9.10 | 9.10 | 9.00 | 9.06 | 9.06 | -0.44% | 36,431 |
| Aug 4, 2025 | 8.96 | 9.31 | 8.96 | 9.10 | 9.10 | -0.11% | 104,600 |
| Aug 1, 2025 | 8.90 | 9.11 | 8.83 | 9.11 | 9.11 | -0.55% | 39,000 |
| Jul 31, 2025 | 9.21 | 9.35 | 9.07 | 9.16 | 9.16 | -1.93% | 51,500 |
| Jul 30, 2025 | 9.46 | 9.63 | 9.31 | 9.34 | 9.34 | -0.85% | 28,400 |
| Jul 29, 2025 | 9.39 | 9.43 | 9.36 | 9.42 | 9.42 | 1.95% | 24,900 |
| Jul 28, 2025 | 9.38 | 9.38 | 9.20 | 9.24 | 9.24 | -0.43% | 28,001 |
| Jul 25, 2025 | 9.30 | 9.44 | 9.16 | 9.28 | 9.28 | 0.76% | 16,947 |
| Jul 24, 2025 | 9.38 | 9.38 | 9.21 | 9.21 | 9.21 | -1.50% | 30,700 |
| Jul 23, 2025 | 9.40 | 9.40 | 9.25 | 9.35 | 9.35 | 1.08% | 37,500 |
| Jul 22, 2025 | 9.18 | 9.25 | 9.16 | 9.25 | 9.25 | 1.87% | 20,244 |
| Jul 21, 2025 | 9.05 | 9.22 | 9.05 | 9.08 | 9.08 | 1.00% | 44,811 |
| Jul 18, 2025 | 8.98 | 8.99 | 8.89 | 8.99 | 8.99 | -0.88% | 7,600 |