Swire Pacific

SWRAY
🏛️ usa →
8.44
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 8.40 8.44 8.40 8.44 0.0M
2025-09-30 8.43 8.44 8.40 8.44 0.0M
2025-09-29 8.54 8.54 8.51 8.53 0.1M
2025-09-26 8.45 8.48 8.43 8.48 0.1M
2025-09-25 8.49 8.54 8.49 8.53 0.1M
2025-09-24 8.50 8.53 8.48 8.53 0.0M
2025-09-23 8.57 8.57 8.53 8.55 0.0M
2025-09-22 8.64 8.65 8.62 8.64 0.1M
2025-09-19 8.66 8.72 8.61 8.70 0.1M
2025-09-18 8.56 8.70 8.56 8.70 0.0M
2025-09-17 8.45 8.76 8.45 8.75 0.0M
2025-09-16 8.79 8.82 8.78 8.78 0.0M
2025-09-15 8.74 8.75 8.71 8.75 0.0M
2025-09-12 8.44 8.75 8.44 8.73 0.0M
2025-09-11 8.75 8.82 8.71 8.72 0.0M
2025-09-10 8.87 8.90 8.86 8.89 0.0M
2025-09-09 8.80 8.81 8.80 8.81 0.0M
2025-09-08 8.71 8.78 8.71 8.75 0.0M
2025-09-05 8.70 8.70 8.65 8.65 0.0M
2025-09-04 8.20 8.59 8.20 8.56 0.0M
2025-09-03 8.58 8.60 8.32 8.60 0.0M
2025-09-02 9.02 9.02 8.64 8.66 0.0M
2025-08-29 8.63 8.65 8.61 8.61 0.0M
2025-08-28 8.65 8.70 8.61 8.67 0.0M
2025-08-27 8.62 8.63 8.61 8.63 0.0M
2025-08-26 8.86 8.86 8.72 8.79 0.0M
2025-08-25 8.84 8.86 8.78 8.86 0.0M
2025-08-22 8.78 8.90 8.78 8.83 0.0M
2025-08-21 8.85 8.85 8.72 8.77 0.1M
2025-08-20 8.72 8.75 8.70 8.75 0.0M
2025-08-19 8.77 8.84 8.75 8.77 0.0M
2025-08-18 8.85 8.95 8.71 8.84 0.0M
2025-08-15 8.89 8.95 8.68 8.69 0.0M
2025-08-14 9.05 9.05 8.75 8.75 0.0M
2025-08-13 8.93 9.02 8.81 9.02 0.0M
2025-08-12 8.73 8.89 8.63 8.73 0.0M
2025-08-11 8.88 8.88 8.66 8.66 0.0M
2025-08-08 8.35 8.75 8.35 8.72 0.0M
2025-08-07 8.75 9.00 8.60 8.75 0.1M
2025-08-06 8.98 9.00 8.86 9.00 0.0M
2025-08-05 9.10 9.10 9.00 9.06 0.0M
2025-08-04 8.96 9.31 8.96 9.10 0.1M
2025-08-01 8.90 9.11 8.83 9.11 0.0M
2025-07-31 9.21 9.35 9.07 9.16 0.1M
2025-07-30 9.46 9.63 9.31 9.34 0.0M
2025-07-29 9.39 9.43 9.36 9.42 0.0M
2025-07-28 9.38 9.38 9.20 9.24 0.0M
2025-07-25 9.30 9.44 9.16 9.28 0.0M
2025-07-24 9.38 9.38 9.21 9.23 0.0M
2025-07-23 9.40 9.40 9.25 9.35 0.0M
2025-07-22 9.18 9.25 9.16 9.25 0.0M
2025-07-21 9.05 9.22 9.05 9.08 0.0M
2025-07-18 8.98 8.99 8.89 8.99 0.0M
2025-07-17 9.10 9.22 9.00 9.07 0.0M
2025-07-16 8.85 8.95 8.78 8.95 0.0M
2025-07-15 8.78 8.85 8.78 8.84 0.0M
2025-07-14 8.73 8.82 8.73 8.82 0.0M
2025-07-11 8.74 8.76 8.73 8.76 0.0M
2025-07-10 8.74 8.74 8.61 8.70 0.0M
2025-07-09 8.77 8.78 8.74 8.77 0.0M
2025-07-08 8.84 8.87 8.60 8.61 0.0M
2025-07-07 9.01 9.17 8.85 8.85 0.0M
2025-07-03 9.05 9.11 8.93 8.98 0.0M
2025-07-02 8.87 8.93 8.86 8.93 0.0M
2025-07-01 8.52 8.60 8.52 8.58 0.0M
2025-06-30 8.49 8.60 8.48 8.59 0.0M
2025-06-27 8.22 8.67 8.22 8.47 0.1M
2025-06-26 8.62 8.67 8.62 8.67 0.0M
2025-06-25 8.58 8.65 8.48 8.49 0.0M
2025-06-24 8.53 8.57 8.39 8.57 0.0M
2025-06-23 8.49 8.51 8.43 8.50 0.0M
2025-06-20 8.30 8.42 8.30 8.31 0.0M
2025-06-18 8.67 8.67 8.48 8.56 0.2M
2025-06-17 8.30 8.62 8.30 8.59 0.0M
2025-06-16 8.76 8.76 8.68 8.72 0.0M
2025-06-13 8.71 8.72 8.65 8.65 0.0M
2025-06-12 8.65 8.65 8.59 8.62 0.0M
2025-06-11 8.70 8.70 8.45 8.45 0.0M
2025-06-10 8.77 8.77 8.69 8.72 0.1M
2025-06-09 8.63 8.63 8.47 8.55 0.0M
2025-06-06 8.47 8.52 8.37 8.46 0.0M
2025-06-05 8.46 8.54 8.42 8.43 0.0M
2025-06-04 8.44 8.51 8.41 8.41 0.0M
2025-06-03 8.49 8.50 8.48 8.48 0.0M
2025-06-02 8.34 8.40 8.24 8.37 0.1M
2025-05-30 8.37 8.45 8.20 8.45 0.0M
2025-05-29 8.43 8.47 8.36 8.47 0.0M
2025-05-28 8.50 8.50 8.35 8.37 0.0M
2025-05-27 8.38 8.52 8.31 8.45 0.0M
2025-05-23 8.55 8.57 8.52 8.52 0.0M
2025-05-22 8.50 8.64 8.36 8.38 0.0M
2025-05-21 8.71 8.77 8.63 8.63 0.0M
2025-05-20 9.10 9.10 8.68 8.68 0.0M
2025-05-19 9.05 9.05 8.67 8.67 0.0M
2025-05-16 8.81 8.82 8.57 8.67 0.0M
2025-05-15 8.89 9.12 8.76 8.77 0.0M
2025-05-14 8.94 8.97 8.92 8.92 0.0M
2025-05-13 9.00 9.03 8.98 9.01 0.0M
2025-05-12 8.99 9.12 8.94 9.01 0.0M
2025-05-09 8.94 9.15 8.72 9.10 0.0M
2025-05-08 8.88 8.93 8.88 8.91 0.0M
2025-05-07 8.85 8.86 8.80 8.82 0.0M
2025-05-06 8.82 8.99 8.75 8.86 0.1M
2025-05-05 8.85 8.98 8.72 8.72 0.0M
2025-05-02 8.48 8.88 8.48 8.82 0.0M
2025-05-01 8.60 8.60 8.52 8.59 0.0M
2025-04-30 8.69 8.99 8.39 8.55 0.0M
2025-04-29 8.50 8.79 8.33 8.50 0.0M
2025-04-28 8.49 8.50 8.38 8.50 0.0M
2025-04-25 8.39 8.48 8.39 8.46 0.0M
2025-04-24 8.38 8.45 8.28 8.33 0.1M
2025-04-23 8.22 8.39 8.22 8.32 0.0M
2025-04-22 8.49 8.49 8.06 8.24 0.0M
2025-04-21 8.32 8.32 8.09 8.27 0.0M
2025-04-17 8.33 8.33 8.18 8.19 0.0M
2025-04-16 8.32 8.49 8.14 8.22 0.0M
2025-04-15 8.22 8.24 8.15 8.21 0.1M
2025-04-14 8.07 8.21 7.94 8.15 0.1M
2025-04-11 8.07 8.29 7.86 7.92 0.1M
2025-04-10 8.10 8.19 7.87 8.17 0.1M
2025-04-09 8.33 8.88 7.77 8.34 0.1M
2025-04-08 8.42 8.42 7.79 7.79 0.1M
2025-04-07 8.27 8.56 8.24 8.27 0.0M
2025-04-04 8.60 8.71 8.39 8.65 0.0M
2025-04-03 8.93 8.93 8.79 8.82 0.0M
2025-04-02 8.84 8.88 8.83 8.88 0.0M
2025-04-01 8.99 8.99 8.80 8.88 0.0M
2025-03-31 8.75 8.89 8.75 8.85 0.0M
2025-03-28 8.98 9.05 8.89 8.90 0.0M
2025-03-27 8.97 9.08 8.84 8.87 0.0M
2025-03-26 8.97 9.09 8.94 8.94 0.0M
2025-03-25 9.00 9.07 8.85 9.00 0.0M
2025-03-24 8.91 8.95 8.82 8.86 0.0M
2025-03-21 8.85 8.85 8.73 8.77 0.0M
2025-03-20 8.91 9.02 8.88 8.95 0.0M
2025-03-19 8.85 8.93 8.76 8.93 0.0M
2025-03-18 8.87 8.96 8.81 8.94 0.0M
2025-03-17 8.53 8.97 8.53 8.74 0.0M
2025-03-14 8.80 8.98 8.76 8.94 0.0M
2025-03-13 8.90 9.10 8.55 8.55 0.0M
2025-03-12 9.18 9.40 9.06 9.40 0.0M
2025-03-11 9.21 9.43 9.21 9.33 0.0M
2025-03-10 8.95 9.24 8.95 9.13 0.0M
2025-03-07 8.50 8.91 8.50 8.85 0.0M
2025-03-06 8.93 9.13 8.72 8.72 0.0M
2025-03-05 8.67 8.78 8.45 8.73 0.1M
2025-03-04 8.43 8.56 8.35 8.49 0.1M
2025-03-03 8.30 8.59 8.30 8.31 0.0M
2025-02-28 8.15 8.36 8.15 8.31 0.0M
2025-02-27 8.44 8.44 8.31 8.31 0.0M
2025-02-26 8.47 8.48 8.31 8.44 0.0M
2025-02-25 8.30 8.38 8.26 8.32 0.1M
2025-02-24 8.29 8.30 8.24 8.29 0.0M
2025-02-21 8.20 8.27 8.10 8.10 0.0M
2025-02-20 8.01 8.37 8.01 8.20 0.0M
2025-02-19 8.06 8.28 8.06 8.21 0.0M
2025-02-18 8.13 8.19 8.07 8.10 0.0M
2025-02-14 8.43 8.47 8.34 8.34 0.0M
2025-02-13 8.30 8.33 8.21 8.30 0.0M
2025-02-12 8.11 8.17 8.06 8.16 0.0M
2025-02-11 8.12 8.27 8.12 8.16 0.0M
2025-02-10 8.28 8.28 8.24 8.27 0.0M
2025-02-07 8.54 8.54 8.34 8.43 0.0M
2025-02-06 8.51 8.53 8.44 8.53 0.1M
2025-02-05 8.49 8.49 8.35 8.44 0.1M
2025-02-04 8.68 8.69 8.65 8.66 0.0M
2025-02-03 8.72 8.78 8.70 8.78 0.0M
2025-01-31 8.76 8.90 8.68 8.73 0.0M
2025-01-30 8.70 8.99 8.70 8.87 0.0M
2025-01-29 8.38 8.79 8.38 8.69 0.0M
2025-01-28 8.71 8.74 8.66 8.72 0.0M
2025-01-27 8.91 8.93 8.88 8.88 0.0M
2025-01-24 8.82 9.15 8.57 8.88 0.0M
2025-01-23 8.83 9.15 8.55 8.90 0.0M
2025-01-22 8.80 8.96 8.79 8.96 0.1M
2025-01-21 8.89 9.23 8.60 8.80 0.0M
2025-01-17 8.83 9.36 8.67 9.25 0.0M
2025-01-16 8.75 8.80 8.75 8.75 0.0M
2025-01-15 8.99 8.99 8.90 8.94 0.0M
2025-01-14 8.92 8.93 8.84 8.91 0.1M
2025-01-13 8.56 8.85 8.56 8.84 0.2M
2025-01-10 8.78 8.84 8.78 8.82 0.0M
2025-01-08 8.74 8.80 8.72 8.79 0.0M
2025-01-07 8.85 8.92 8.84 8.90 0.1M
2025-01-06 8.93 8.98 8.93 8.95 0.0M
2025-01-03 8.92 9.06 8.92 9.00 0.0M
2025-01-02 9.02 9.02 8.97 8.97 0.0M