Swire Pacific Ltd Cl ADR (OP: SWRAY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 06, 2024	8.150	8.228	8.081	8.100	6,065	-0.09(-1.10%)
Sep 05, 2024	8.297	8.332	8.100	8.190	48,560	-0.08(-0.97%)
Sep 04, 2024	8.200	8.530	8.130	8.270	29,671	-0.03(-0.36%)
Sep 03, 2024	8.360	8.400	8.300	8.300	40,298	-0.06(-0.72%)
Aug 30, 2024	8.540	8.540	8.280	8.360	36,452	-0.30(-3.46%)
Aug 29, 2024	8.635	8.710	8.570	8.660	23,300	+0.19(+2.24%)
Aug 28, 2024	8.537	8.579	8.440	8.470	17,449	-0.05(-0.59%)
Aug 27, 2024	8.500	8.553	8.400	8.520	22,160	+0.07(+0.83%)
Aug 26, 2024	8.388	8.450	8.180	8.450	22,111	+0.21(+2.51%)
Aug 23, 2024	8.150	8.400	8.150	8.243	12,314	+0.12(+1.53%)
Aug 22, 2024	8.175	8.240	8.013	8.119	29,404	-0.23(-2.77%)
Aug 21, 2024	7.946	8.350	7.946	8.350	7,358	+0.10(+1.21%)
Aug 20, 2024	8.260	8.260	8.230	8.250	27,207	-0.13(-1.60%)
Aug 19, 2024	8.000	8.415	8.000	8.384	20,747	+0.11(+1.38%)
Aug 16, 2024	8.240	8.416	8.240	8.270	13,010	-0.03(-0.36%)
Aug 15, 2024	8.365	8.560	8.300	8.300	16,802	-0.10(-1.19%)
Aug 14, 2024	8.590	8.600	8.400	8.400	14,752	-0.04(-0.44%)
Aug 13, 2024	8.495	8.590	8.300	8.438	105,462	-0.27(-3.06%)
Aug 12, 2024	8.675	8.736	8.640	8.704	17,181	-0.10(-1.09%)
Aug 09, 2024	8.986	9.080	8.800	8.800	9,690	-0.22(-2.44%)
Aug 08, 2024	9.110	9.290	8.970	9.020	51,209	+0.09(+1.01%)
Aug 07, 2024	9.170	9.175	8.930	8.930	21,919	+0.18(+2.06%)
Aug 06, 2024	8.800	8.840	8.740	8.750	37,089	+0.16(+1.86%)
Aug 05, 2024	8.170	8.920	8.170	8.590	42,111	+0.04(+0.47%)
Aug 02, 2024	8.580	8.590	8.540	8.550	26,143	-0.06(-0.70%)
Aug 01, 2024	8.690	8.690	8.540	8.610	12,806	-0.08(-0.92%)
Jul 31, 2024	8.675	8.700	8.650	8.690	10,979	-0.05(-0.61%)
Jul 30, 2024	8.750	8.750	8.660	8.743	29,856	-0.10(-1.09%)
Jul 29, 2024	8.790	8.840	8.790	8.840	40,369	+0.02(+0.27%)
Jul 26, 2024	8.820	8.830	8.740	8.816	14,236	-0.04(-0.50%)
Jul 25, 2024	8.870	8.920	8.860	8.860	26,653	-0.02(-0.23%)
Jul 24, 2024	8.980	9.020	8.880	8.880	17,449	-0.19(-2.09%)
Jul 23, 2024	9.018	9.160	8.990	9.070	17,974	+0.02(+0.22%)
Jul 22, 2024	8.930	9.161	8.930	9.050	19,287	+0.13(+1.46%)
Jul 19, 2024	8.970	8.980	8.920	8.920	5,766	-0.11(-1.21%)
Jul 18, 2024	9.051	9.100	9.000	9.029	20,333	-0.07(-0.78%)
Jul 17, 2024	9.088	9.100	9.040	9.100	26,685	+0.07(+0.78%)
Jul 16, 2024	9.010	9.070	8.990	9.030	10,256	-0.04(-0.44%)
Jul 15, 2024	9.090	9.090	8.960	9.070	11,662	-0.16(-1.73%)
Jul 12, 2024	9.210	9.230	9.191	9.230	6,534	+0.07(+0.76%)
Jul 11, 2024	9.160	9.170	9.134	9.160	33,962	+0.06(+0.66%)
Jul 10, 2024	9.080	9.100	9.000	9.100	23,067	-0.34(-3.60%)
Jul 09, 2024	9.390	9.440	9.370	9.440	15,011	+0.11(+1.18%)
Jul 08, 2024	9.420	9.430	9.330	9.330	13,529	-0.03(-0.32%)
Jul 05, 2024	9.390	9.460	9.310	9.360	26,546	+0.20(+2.18%)
Jul 03, 2024	9.138	9.160	9.120	9.160	44,258	+0.19(+2.12%)
Jul 02, 2024	8.940	9.100	8.910	8.970	39,375	+0.14(+1.59%)