SWRAY - Swire Pacific Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2020------
Mar 27, 20206.406.506.356.366.3666,600
Mar 26, 20206.026.946.026.766.76123,800
Mar 25, 20206.496.736.496.646.6483,500
Mar 24, 20206.296.446.246.276.2777,100
Mar 23, 20205.515.975.515.815.81137,800
Mar 20, 20205.846.225.846.086.08117,000
Mar 19, 20206.536.536.106.166.16227,900
Mar 18, 20206.486.786.486.616.61158,000
Mar 17, 20206.607.326.607.207.20183,700
Mar 16, 20206.377.276.377.177.17136,100
Mar 13, 20208.468.467.758.078.07164,000
Mar 12, 20208.198.197.557.807.80248,900
Mar 11, 20208.538.538.298.298.29101,300
Mar 10, 20208.458.568.328.538.53166,700
Mar 09, 20208.508.508.008.418.41141,100
Mar 06, 20208.908.998.868.998.99124,900
Mar 05, 20209.119.209.099.159.15150,600
Mar 04, 20209.079.209.069.159.15103,400
Mar 03, 20208.979.088.858.928.92639,400
Mar 02, 20208.859.148.859.149.14120,200
Feb 28, 20208.809.168.809.049.0481,000
Feb 27, 20209.109.118.978.988.9894,800
Feb 26, 20209.349.349.159.259.25129,200
Feb 25, 20209.149.209.049.069.06131,800
Feb 24, 20208.759.188.759.149.1460,200
Feb 21, 20209.349.409.289.319.3168,500
Feb 20, 20209.499.509.369.439.4370,000
Feb 19, 20209.629.749.629.739.7331,200
Feb 18, 20209.549.619.539.579.5758,100
Feb 14, 20209.779.779.479.609.6039,700
Feb 13, 20209.419.479.379.469.4635,700
Feb 12, 20209.449.519.399.519.5190,300
Feb 11, 20209.409.469.409.449.4436,500
Feb 10, 20209.229.259.109.259.2560,000
Feb 07, 20209.319.319.169.179.1723,800
Feb 06, 20209.149.229.129.159.1531,200
Feb 05, 20209.269.269.009.039.03100,700
Feb 04, 20208.769.098.768.938.93104,500
Feb 03, 20208.588.798.588.768.7657,900
Jan 31, 20208.828.848.788.788.7849,600
Jan 30, 20208.939.128.929.079.0761,500
Jan 29, 20209.079.158.989.069.06106,000
Jan 28, 20209.169.168.949.119.1172,300
Jan 27, 20209.129.128.968.998.9930,600
Jan 24, 20209.289.329.229.269.2611,900
Jan 23, 20209.549.549.279.329.3250,300
Jan 22, 20209.619.619.349.359.3519,200
Jan 21, 20209.429.449.379.419.4138,400
Jan 17, 20209.949.949.759.789.7866,900
Jan 16, 20209.789.789.629.629.6240,300
Jan 15, 20209.889.889.449.639.6338,600
Jan 14, 20209.749.749.589.589.5815,500
Jan 13, 20209.489.659.489.649.6453,000
Jan 10, 20209.419.489.129.489.4835,600
Jan 09, 20209.299.489.109.349.3432,600
Jan 08, 20209.149.238.949.229.2232,900
Jan 07, 20209.209.239.209.219.2137,400
Jan 06, 20209.239.259.209.209.2029,300
Jan 03, 20209.429.439.309.329.3220,800
Jan 02, 20209.469.469.429.469.46110,000
Dec 31, 20199.269.279.239.259.2510,800
Dec 30, 20199.209.379.209.279.2745,600
Dec 27, 20199.169.239.169.179.17101,100
Dec 26, 20199.179.289.179.199.1986,600
Dec 24, 20199.229.249.159.159.1515,700
Dec 23, 20199.229.249.209.229.2297,500
Dec 20, 20199.209.299.209.269.26403,900
Dec 19, 20199.139.189.069.169.16335,100
Dec 18, 20199.189.219.149.149.1475,900
Dec 17, 20199.239.309.199.249.2463,600
Dec 16, 20199.329.339.259.309.3029,100
Dec 13, 20199.419.419.299.299.2959,100
Dec 12, 20199.179.219.109.189.1863,600
Dec 11, 20199.009.079.009.069.0646,700
Dec 10, 20199.009.048.968.988.9869,400
Dec 09, 20199.009.008.958.978.9780,600
Dec 06, 20199.069.089.049.069.0642,600
Dec 05, 20199.009.099.009.059.0563,900
Dec 04, 20198.968.988.888.898.8965,700
Dec 03, 20198.828.878.758.848.8497,200
Dec 02, 20198.779.008.778.988.9851,000
Nov 29, 20199.329.328.968.968.96106,800
Nov 27, 20199.169.169.059.159.1563,300
Nov 26, 20199.139.169.089.139.13119,200
Nov 25, 20198.949.118.949.109.10133,100
Nov 22, 20198.949.078.898.898.89128,100
Nov 21, 20198.969.068.899.069.06311,700
Nov 20, 20199.029.028.918.928.9255,100
Nov 19, 20198.928.928.848.868.86134,400
Nov 18, 20198.768.818.758.768.76367,700
Nov 15, 20198.758.778.688.718.71523,700
Nov 14, 20198.878.878.668.688.68589,000
Nov 13, 20198.878.938.868.878.87360,000
Nov 12, 20199.209.269.199.239.2362,300
Nov 11, 20199.319.409.319.359.3524,200
Nov 08, 20199.819.969.719.809.8029,800
Nov 07, 20199.659.849.659.759.7534,300
Nov 06, 20199.539.749.539.709.7031,500
Nov 05, 20199.769.789.659.709.7055,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...