Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Swire Pacific Limited (SWRAY)

Compare
8.65
+0.11
+(1.29%)
At close: April 4 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20258.608.718.398.658.6533,400
Apr 3, 20258.938.938.798.828.8217,900
Apr 2, 20258.848.888.838.888.8813,300
Apr 1, 20258.998.998.808.888.8832,900
Mar 31, 20258.758.898.758.858.8514,300
Mar 28, 20258.989.058.898.908.9016,400
Mar 27, 20258.979.088.848.878.8723,600
Mar 26, 20258.979.098.948.948.9429,000
Mar 25, 20259.009.078.859.009.0018,500
Mar 24, 20258.918.958.828.868.8645,200
Mar 21, 20258.858.858.738.778.7723,800
Mar 20, 20258.919.028.888.958.9530,200
Mar 19, 20258.858.938.768.938.9323,200
Mar 18, 20258.878.968.818.948.9428,000
Mar 17, 20258.538.978.538.748.7421,100
Mar 14, 20258.808.988.768.948.9429,300
Mar 13, 20258.909.108.558.558.5513,400
Mar 12, 20259.189.409.069.409.4016,500
Mar 11, 20259.219.439.219.339.3319,800
Mar 10, 20258.959.248.959.139.1342,900
Mar 7, 20258.508.918.508.858.8520,100
Mar 6, 20258.939.138.728.728.7236,000
Mar 5, 20258.678.788.458.738.7367,700
Mar 4, 20258.438.568.358.498.4976,500
Mar 3, 20258.308.598.308.318.3124,300
Feb 28, 20258.158.368.158.318.3133,700
Feb 27, 20258.448.448.318.318.3131,200
Feb 26, 20258.478.488.318.448.4420,500
Feb 25, 20258.308.388.268.328.3254,700
Feb 24, 20258.298.308.248.298.2939,900
Feb 21, 20258.208.278.108.108.1033,500
Feb 20, 20258.018.378.018.208.2035,200
Feb 19, 20258.068.288.068.218.2124,900
Feb 18, 20258.138.198.078.108.1039,200
Feb 14, 20258.438.478.348.348.3428,900
Feb 13, 20258.308.338.218.308.3046,900
Feb 12, 20258.118.178.068.168.1639,500
Feb 11, 20258.128.278.128.168.1631,900
Feb 10, 20258.288.288.248.278.2733,400
Feb 7, 20258.548.548.348.438.4339,600
Feb 6, 20258.518.538.448.538.53102,300
Feb 5, 20258.498.498.358.448.4471,000
Feb 4, 20258.688.698.658.668.6631,900
Feb 3, 20258.728.788.708.788.7822,600
Jan 31, 20258.768.908.688.738.7323,500
Jan 30, 20258.708.998.708.878.8730,000
Jan 29, 20258.388.798.388.698.6942,800
Jan 28, 20258.718.748.668.728.7233,200
Jan 27, 20258.908.938.888.888.8833,100
Jan 24, 20258.829.158.578.888.8821,200
Jan 23, 20258.839.158.558.908.9034,600
Jan 22, 20258.808.968.798.968.9650,300
Jan 21, 20258.899.238.608.808.8046,700
Jan 17, 20258.839.368.679.259.2532,200
Jan 16, 20258.758.808.758.758.7538,500
Jan 15, 20258.998.998.908.948.9431,500
Jan 14, 20258.928.938.848.918.9152,900
Jan 13, 20258.568.858.568.848.84165,000
Jan 10, 20258.788.848.788.828.8245,700
Jan 8, 20258.748.808.728.798.7936,000
Jan 7, 20258.858.928.848.908.9091,500
Jan 6, 20258.938.988.938.958.9531,200
Jan 3, 20258.929.068.929.009.0038,600
Jan 2, 20259.029.028.978.978.9723,300
Dec 31, 20249.089.199.019.129.1243,800
Dec 30, 20248.829.228.829.219.2152,300
Dec 27, 20249.139.179.109.169.1639,800
Dec 26, 20249.099.149.079.149.1427,200
Dec 24, 20249.369.369.089.109.1011,800
Dec 23, 20249.049.079.009.019.0152,800
Dec 20, 20248.538.998.538.938.9386,000
Dec 19, 20249.269.268.878.938.9340,700
Dec 18, 20248.988.988.808.838.8337,800
Dec 17, 20248.778.798.768.798.7922,100
Dec 16, 20248.738.738.698.718.7132,800
Dec 13, 20248.888.968.888.948.9429,300
Dec 12, 20248.868.888.838.858.8531,100
Dec 11, 20248.928.948.888.938.9324,600
Dec 10, 20249.179.178.908.958.9542,700
Dec 9, 20248.999.098.999.029.0229,000
Dec 6, 20248.848.848.768.808.8022,000
Dec 5, 20248.628.688.588.628.6253,500
Dec 4, 20248.548.568.518.548.5431,300
Dec 3, 20248.418.578.418.528.5242,100
Dec 2, 20248.238.458.238.418.4125,600
Nov 29, 20248.228.258.198.238.233,200
Nov 27, 20248.278.298.248.298.2916,000
Nov 26, 20247.948.287.948.228.2224,500
Nov 25, 20248.078.077.988.038.0331,300
Nov 22, 20248.168.208.138.208.2016,500
Nov 21, 20248.298.348.268.288.2820,700
Nov 20, 20248.228.308.228.248.2418,900
Nov 19, 20248.328.408.328.358.3554,000
Nov 18, 20248.318.408.318.398.3914,500
Nov 15, 20248.248.288.238.288.2839,100
Nov 14, 20248.208.208.128.178.1746,900
Nov 13, 20248.288.538.288.498.4929,200
Nov 12, 20248.488.538.488.508.5032,500
Nov 11, 20248.378.388.318.338.3316,000
Nov 8, 20248.378.398.328.358.3512,900
Nov 7, 20248.438.648.438.638.6325,700
Nov 6, 20248.408.448.388.418.4118,200
Nov 5, 20248.538.558.528.528.5227,100
Nov 4, 20248.458.468.408.458.4520,500
Nov 1, 20248.458.478.428.438.4331,400
Oct 31, 20248.328.378.318.368.3619,600
Oct 30, 20248.338.378.318.318.3161,000
Oct 29, 20248.348.368.338.368.3614,400
Oct 28, 20248.268.378.268.378.3728,800
Oct 25, 20248.268.338.268.328.329,900
Oct 24, 20248.278.308.258.258.2518,000
Oct 23, 20248.278.318.208.268.2623,900
Oct 22, 20248.028.658.018.308.3017,200
Oct 21, 20248.218.258.188.188.1852,000
Oct 18, 20248.298.338.248.248.2410,900
Oct 17, 20248.118.158.078.078.0774,900
Oct 16, 20248.238.238.208.208.2017,600
Oct 15, 20248.148.158.078.078.077,800
Oct 14, 20248.308.308.218.248.2416,400
Oct 11, 20248.328.358.248.248.2412,900
Oct 10, 20248.258.298.168.228.2214,500
Oct 9, 20248.258.268.148.158.1530,000
Oct 8, 20248.808.808.278.278.2725,300
Oct 7, 20249.409.408.999.019.0141,800
Oct 4, 20248.948.968.928.968.9615,700
Oct 3, 20248.848.848.718.718.7113,000
Oct 2, 20248.688.728.668.688.6829,100
Oct 1, 20248.418.568.408.568.5637,100
Sep 30, 20248.558.558.388.418.4124,600
Sep 27, 20248.358.388.348.358.3513,500
Sep 26, 20248.758.758.368.388.3817,300
Sep 25, 20248.308.418.308.358.3526,000
Sep 24, 20248.298.388.258.358.3524,000
Sep 23, 20248.008.158.008.138.1318,600
Sep 20, 20248.128.128.078.088.0832,100
Sep 19, 20247.998.037.957.977.9730,800
Sep 18, 20248.008.007.917.917.9142,700
Sep 17, 20247.988.027.947.947.9440,700
Sep 16, 20248.028.047.947.947.9448,400
Sep 13, 20248.268.267.927.927.9285,200
Sep 12, 2024 0.16 Dividend
Sep 12, 20247.827.827.697.727.7227,700
Sep 11, 20247.998.037.958.037.8749,300
Sep 10, 20247.937.967.877.877.7143,000
Sep 9, 20248.088.338.068.067.9028,400
Sep 6, 20248.238.238.088.107.946,100
Sep 5, 20248.308.338.108.198.0348,600
Sep 4, 20248.208.538.138.278.1129,700
Sep 3, 20248.368.408.308.308.1340,300
Aug 30, 20248.438.548.288.368.1936,500
Aug 29, 20248.648.718.578.668.4923,300
Aug 28, 20248.548.588.448.478.3017,400
Aug 27, 20248.508.558.408.528.3522,200
Aug 26, 20248.398.458.188.458.2822,100
Aug 23, 20248.158.408.158.248.0812,300
Aug 22, 20248.188.248.018.127.9629,400
Aug 21, 20247.958.357.958.358.187,400
Aug 20, 20248.268.268.238.258.0927,200
Aug 19, 20248.008.418.008.388.2120,700
Aug 16, 20248.248.428.248.278.1113,000
Aug 15, 20248.378.568.308.308.1316,800
Aug 14, 20248.598.608.408.408.2314,800
Aug 13, 20248.308.598.308.448.27105,500
Aug 12, 20248.688.748.648.708.5317,200
Aug 9, 20249.089.088.808.808.629,700
Aug 8, 20249.119.298.979.028.8451,200
Aug 7, 20249.189.188.938.938.7521,900
Aug 6, 20248.808.848.748.758.5837,100
Aug 5, 20248.928.928.178.598.4242,100
Aug 2, 20248.588.598.548.558.3826,100
Aug 1, 20248.698.698.548.618.4412,800
Jul 31, 20248.668.708.658.698.5211,000
Jul 30, 20248.758.758.668.748.5729,900
Jul 29, 20248.798.848.798.848.6640,400
Jul 26, 20248.828.838.748.828.6414,200
Jul 25, 20248.878.928.868.868.6826,700
Jul 24, 20248.989.028.888.888.7017,400
Jul 23, 20249.029.168.999.078.8918,000
Jul 22, 20248.939.168.939.058.8719,300
Jul 19, 20248.978.988.928.928.745,800
Jul 18, 20249.059.109.009.038.8520,300
Jul 17, 20249.079.109.049.108.9226,700
Jul 16, 20249.019.078.999.038.8510,300
Jul 15, 20249.099.098.969.078.8911,700
Jul 12, 20249.219.239.199.239.056,500
Jul 11, 20249.169.179.139.168.9834,000
Jul 10, 20249.089.109.009.108.9222,900
Jul 9, 20249.379.449.379.449.2515,000
Jul 8, 20249.429.439.339.339.1413,500
Jul 5, 20249.399.469.319.369.1726,500
Jul 3, 20249.149.169.129.168.9844,300
Jul 2, 20248.949.108.918.978.7939,400
Jul 1, 20248.858.908.838.838.6516,000
Jun 28, 20248.868.898.868.898.7112,100
Jun 27, 20248.508.868.508.858.678,700
Jun 26, 20248.808.808.738.788.618,500
Jun 25, 20248.928.948.908.938.7518,200
Jun 24, 20248.968.978.938.948.7621,200
Jun 21, 20248.708.718.668.718.5413,000
Jun 20, 20248.508.818.508.798.6125,300
Jun 18, 20248.828.858.828.848.6629,100
Jun 17, 20249.009.008.828.878.6919,600
Jun 14, 20248.948.988.938.988.807,300
Jun 13, 20248.808.968.808.968.7816,600
Jun 12, 20248.468.558.468.528.3513,900
Jun 11, 20248.408.468.358.468.2939,600
Jun 10, 20248.728.748.708.748.578,500
Jun 7, 20248.668.728.668.728.556,300
Jun 6, 20248.828.858.798.848.669,800
Jun 5, 20248.828.898.828.898.716,600
Jun 4, 20248.938.938.848.908.7217,400
Jun 3, 20248.728.738.668.738.566,400
May 31, 20248.698.728.638.718.5423,300
May 30, 20248.678.728.668.678.5028,800
May 29, 20248.478.788.478.728.5520,300
May 28, 20248.798.798.728.768.596,600
May 24, 20248.838.888.618.828.6414,400
May 23, 20248.908.928.828.828.6427,400
May 22, 20249.009.099.009.048.8616,600
May 21, 20248.898.898.848.848.665,200
May 20, 20248.989.008.969.008.8210,600
May 17, 20248.828.868.828.868.687,100
May 16, 20248.918.958.918.958.779,900
May 15, 20248.918.958.898.908.726,200
May 14, 20249.189.188.848.848.668,400
May 13, 20248.868.938.868.938.7528,600
May 10, 20248.579.008.578.758.583,600
May 9, 20248.418.778.418.738.5611,400
May 8, 20248.818.818.468.558.389,800
May 7, 20248.808.818.768.768.5942,000
May 6, 20248.758.788.738.748.5728,100
May 3, 20248.738.738.668.718.546,000
May 2, 20248.448.528.448.498.324,500
May 1, 20248.478.528.468.518.346,200
Apr 30, 20248.458.468.408.458.2830,400
Apr 29, 20248.288.318.278.318.1421,700
Apr 26, 20248.288.298.258.298.1236,900
Apr 25, 20248.008.098.008.057.8971,000
Apr 24, 20247.928.007.907.927.7634,900
Apr 23, 20247.847.867.807.857.6935,800
Apr 22, 20247.547.867.547.857.6922,000
Apr 19, 20247.807.817.757.767.6110,700
Apr 18, 20247.497.757.497.717.5636,900
Apr 17, 20247.707.737.677.717.56142,700
Apr 16, 20247.627.667.597.657.5047,200
Apr 15, 20247.717.737.667.727.5713,400
Apr 12, 20247.647.677.587.677.525,500
Apr 11, 20248.138.137.767.807.6417,100
Apr 10, 2024 0.26 Dividend
Apr 10, 20248.238.237.887.967.8011,200
Apr 9, 20248.288.348.248.267.8416,600
Apr 8, 20248.498.498.198.277.8511,500
Apr 5, 20248.168.188.128.177.7620,200
Waiting for permission
Allow microphone access to enable voice search

Try again.