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
2021-12-31 5.68 5.92 5.68 5.70 0.0M
2021-12-30 5.73 5.75 5.71 5.75 0.1M
2021-12-29 5.69 5.78 5.69 5.73 0.1M
2021-12-28 5.64 5.67 5.58 5.67 0.1M
2021-12-27 5.65 5.65 5.56 5.60 0.1M
2021-12-23 5.79 5.79 5.53 5.61 0.1M
2021-12-22 5.45 5.54 5.43 5.51 0.1M
2021-12-21 5.56 5.62 5.45 5.58 0.3M
2021-12-20 5.51 5.53 5.46 5.46 0.1M
2021-12-17 5.59 5.63 5.58 5.60 0.1M
2021-12-16 5.79 5.79 5.54 5.55 0.1M
2021-12-15 5.53 5.58 5.41 5.54 0.1M
2021-12-14 5.24 5.69 5.24 5.54 0.2M
2021-12-13 5.38 5.64 5.38 5.55 0.1M
2021-12-10 5.90 5.90 5.68 5.69 0.0M
2021-12-09 5.71 5.79 5.67 5.69 0.1M
2021-12-08 5.65 5.70 5.56 5.66 0.1M
2021-12-07 5.67 5.81 5.64 5.65 0.2M
2021-12-06 5.77 5.77 5.49 5.67 0.1M
2021-12-03 5.33 5.78 5.33 5.57 0.0M
2021-12-02 5.57 5.71 5.55 5.70 0.2M
2021-12-01 5.62 5.65 5.58 5.61 0.2M
2021-11-30 5.28 5.61 5.28 5.61 0.4M
2021-11-29 5.67 5.67 5.65 5.65 0.1M
2021-11-26 5.84 5.84 5.74 5.75 0.0M
2021-11-24 6.00 6.09 5.95 6.09 0.0M
2021-11-23 6.03 6.07 5.99 6.05 0.0M
2021-11-22 6.10 6.12 6.06 6.08 0.0M
2021-11-19 5.85 6.17 5.85 6.13 0.0M
2021-11-18 6.30 6.33 6.21 6.28 0.1M
2021-11-17 6.54 6.54 6.33 6.33 0.0M
2021-11-16 6.40 6.40 6.36 6.39 0.1M
2021-11-15 6.34 6.34 6.31 6.32 0.0M
2021-11-12 6.42 6.42 6.37 6.40 0.0M
2021-11-11 6.42 6.47 6.38 6.47 0.1M
2021-11-10 6.04 6.39 6.04 6.36 0.1M
2021-11-09 6.42 6.44 6.35 6.35 0.0M
2021-11-08 6.64 6.64 6.40 6.49 0.0M
2021-11-05 6.30 6.33 6.29 6.29 0.1M
2021-11-04 6.10 6.30 6.10 6.25 0.1M
2021-11-03 6.25 6.32 6.21 6.28 0.1M
2021-11-02 6.20 6.24 6.20 6.20 0.0M
2021-11-01 6.00 6.37 6.00 6.37 0.0M
2021-10-29 6.38 6.40 6.36 6.39 0.0M
2021-10-28 6.37 6.49 6.36 6.49 0.1M
2021-10-27 6.52 6.52 6.31 6.31 0.0M
2021-10-26 6.39 6.44 6.31 6.40 0.1M
2021-10-25 6.48 6.58 6.36 6.44 0.0M
2021-10-22 6.64 6.64 6.48 6.51 0.0M
2021-10-21 6.53 6.54 6.50 6.54 0.0M
2021-10-20 6.59 6.65 6.53 6.64 0.0M
2021-10-19 6.71 6.71 6.45 6.52 0.0M
2021-10-18 6.45 6.49 6.45 6.47 0.1M
2021-10-15 6.26 6.60 6.26 6.59 0.1M
2021-10-14 6.47 6.52 6.40 6.43 0.1M
2021-10-13 6.46 6.47 6.45 6.47 0.0M
2021-10-12 6.60 6.60 6.36 6.40 0.0M
2021-10-11 6.33 6.39 6.33 6.35 0.0M
2021-10-08 6.34 6.34 6.29 6.30 0.0M
2021-10-07 6.34 6.34 6.24 6.25 0.1M
2021-10-06 6.02 6.11 6.02 6.05 0.1M
2021-10-05 6.12 6.19 6.06 6.13 0.1M
2021-10-04 6.05 6.05 6.01 6.03 0.1M
2021-10-01 5.84 5.91 5.83 5.84 0.0M
2021-09-30 5.90 5.95 5.90 5.92 0.1M
2021-09-29 6.05 6.05 5.80 5.90 0.1M
2021-09-28 5.83 5.88 5.76 5.80 0.2M
2021-09-27 5.51 5.81 5.51 5.76 0.1M
2021-09-24 5.72 5.76 5.69 5.69 0.0M
2021-09-23 6.14 6.14 5.90 5.97 0.1M
2021-09-22 5.93 6.08 5.91 5.93 0.2M
2021-09-21 5.80 5.85 5.74 5.79 0.2M
2021-09-20 5.92 5.92 5.66 5.68 0.1M
2021-09-17 6.29 6.36 6.21 6.29 0.1M
2021-09-16 6.34 6.45 6.28 6.38 0.1M
2021-09-15 6.45 6.56 6.42 6.47 0.2M
2021-09-14 6.58 6.70 6.58 6.58 0.2M
2021-09-13 6.82 6.82 6.65 6.76 0.1M
2021-09-10 6.90 6.90 6.66 6.72 0.1M
2021-09-09 6.66 6.72 6.63 6.72 0.0M
2021-09-08 6.61 6.74 6.58 6.65 0.1M
2021-09-07 6.80 6.80 6.65 6.73 0.0M
2021-09-03 6.93 6.94 6.77 6.93 0.0M
2021-09-02 7.00 7.10 6.92 7.00 0.1M
2021-09-01 6.71 6.79 6.71 6.77 0.1M
2021-08-31 6.71 6.73 6.67 6.71 0.1M
2021-08-30 6.75 6.78 6.71 6.78 0.1M
2021-08-27 6.79 6.84 6.78 6.83 0.0M
2021-08-26 6.77 6.83 6.77 6.82 0.0M
2021-08-25 6.82 6.83 6.74 6.81 0.0M
2021-08-24 6.76 6.79 6.74 6.78 0.1M
2021-08-23 6.71 6.74 6.69 6.70 0.0M
2021-08-20 6.88 6.94 6.88 6.94 0.0M
2021-08-19 6.99 7.01 6.91 7.00 0.0M
2021-08-18 6.77 7.03 6.77 6.95 0.1M
2021-08-17 7.09 7.13 6.75 7.05 0.1M
2021-08-16 6.96 7.09 6.96 7.06 0.0M
2021-08-13 6.80 6.86 6.79 6.84 0.2M
2021-08-12 6.30 6.31 6.28 6.31 0.0M
2021-08-11 6.25 6.25 6.17 6.22 0.1M
2021-08-10 6.12 6.21 6.12 6.17 0.1M
2021-08-09 6.17 6.24 6.17 6.20 0.1M
2021-08-06 6.15 6.27 6.10 6.13 0.1M
2021-08-05 6.13 6.16 6.11 6.13 0.1M
2021-08-04 6.17 6.23 6.17 6.22 0.0M
2021-08-03 6.21 6.24 6.20 6.20 0.2M
2021-08-02 6.50 6.50 6.16 6.20 0.1M
2021-07-30 6.16 6.21 6.16 6.18 0.1M
2021-07-29 6.24 6.25 6.16 6.24 0.1M
2021-07-28 6.09 6.17 6.03 6.11 0.1M
2021-07-27 6.28 6.28 6.08 6.16 0.1M
2021-07-26 6.36 6.36 6.25 6.27 0.1M
2021-07-23 6.35 6.39 6.33 6.38 0.0M
2021-07-22 6.49 6.52 6.49 6.49 0.1M
2021-07-21 6.40 6.49 6.40 6.45 0.0M
2021-07-20 6.52 6.52 6.40 6.45 0.2M
2021-07-19 6.59 6.61 6.54 6.55 0.1M
2021-07-16 6.74 6.77 6.71 6.72 0.0M
2021-07-15 6.70 6.82 6.70 6.79 0.1M
2021-07-14 6.61 6.62 6.57 6.57 0.0M
2021-07-13 6.71 6.72 6.66 6.66 0.1M
2021-07-12 6.64 6.69 6.64 6.67 0.0M
2021-07-09 6.64 6.67 6.58 6.58 0.1M
2021-07-08 6.55 6.63 6.54 6.59 0.1M
2021-07-07 6.76 6.76 6.70 6.70 0.1M
2021-07-06 6.91 6.91 6.65 6.67 0.0M
2021-07-02 6.77 6.82 6.76 6.80 0.0M
2021-07-01 6.71 6.72 6.66 6.68 0.0M
2021-06-30 6.81 6.81 6.69 6.70 0.0M
2021-06-29 7.00 7.00 6.78 6.81 0.0M
2021-06-28 7.15 7.15 7.06 7.08 0.0M
2021-06-25 7.29 7.31 7.24 7.26 0.0M
2021-06-24 7.20 7.27 7.20 7.22 0.0M
2021-06-23 7.19 7.24 7.19 7.21 0.0M
2021-06-22 7.17 7.21 7.13 7.18 0.0M
2021-06-21 7.27 7.27 7.12 7.20 0.0M
2021-06-18 7.32 7.42 7.16 7.17 0.0M
2021-06-17 7.32 7.32 7.26 7.26 0.1M
2021-06-16 7.28 7.28 7.21 7.21 0.0M
2021-06-15 7.33 7.33 7.17 7.17 0.0M
2021-06-14 7.16 7.69 7.16 7.36 0.0M
2021-06-11 7.37 7.37 7.33 7.33 0.0M
2021-06-10 7.47 7.56 7.38 7.38 0.0M
2021-06-09 7.46 7.49 7.44 7.44 0.0M
2021-06-08 7.49 7.51 7.47 7.48 0.0M
2021-06-07 7.59 7.59 7.45 7.48 0.0M
2021-06-04 7.55 7.55 7.43 7.43 0.0M
2021-06-03 7.42 7.48 7.42 7.46 0.0M
2021-06-02 7.55 7.58 7.51 7.52 0.0M
2021-06-01 7.43 7.46 7.41 7.42 0.0M
2021-05-28 7.82 7.82 7.70 7.71 0.0M
2021-05-27 7.92 8.05 7.92 8.02 0.0M
2021-05-26 7.97 8.01 7.93 7.95 0.0M
2021-05-25 7.72 7.72 7.62 7.69 0.0M
2021-05-24 7.61 7.68 7.53 7.53 0.0M
2021-05-21 7.64 7.73 7.55 7.55 0.0M
2021-05-20 7.50 7.61 7.50 7.59 0.0M
2021-05-19 7.62 7.68 7.62 7.65 0.0M
2021-05-18 7.83 7.83 7.63 7.64 0.0M
2021-05-17 7.39 7.43 7.36 7.42 0.0M
2021-05-14 7.59 7.59 7.54 7.56 0.0M
2021-05-13 7.75 7.75 7.48 7.57 0.0M
2021-05-12 7.86 7.86 7.76 7.76 0.0M
2021-05-11 7.98 8.00 7.88 7.98 0.0M
2021-05-10 8.11 8.11 8.06 8.06 0.0M
2021-05-07 8.21 8.26 8.17 8.17 0.0M
2021-05-06 8.13 8.20 8.13 8.15 0.0M
2021-05-05 8.14 8.17 8.12 8.12 0.0M
2021-05-04 8.15 8.15 7.89 7.94 0.0M
2021-05-03 8.07 8.07 7.96 7.97 0.0M
2021-04-30 8.06 8.13 8.00 8.11 0.0M
2021-04-29 8.21 8.21 8.13 8.15 0.0M
2021-04-28 8.06 8.10 8.06 8.09 0.0M
2021-04-27 8.14 8.14 8.02 8.02 0.0M
2021-04-26 8.04 8.13 8.04 8.09 0.0M
2021-04-23 8.19 8.19 7.99 8.08 0.0M
2021-04-22 7.96 8.11 7.96 7.97 0.0M
2021-04-21 7.88 7.89 7.83 7.86 0.0M
2021-04-20 8.06 8.06 7.80 7.80 0.0M
2021-04-19 7.96 8.00 7.96 7.96 0.0M
2021-04-16 7.81 7.97 7.81 7.96 0.0M
2021-04-15 8.02 8.02 7.86 7.88 0.0M
2021-04-14 7.89 7.89 7.83 7.89 0.0M
2021-04-13 7.89 7.95 7.89 7.91 0.0M
2021-04-12 8.04 8.04 7.83 7.87 0.0M
2021-04-09 7.86 8.00 7.82 7.97 0.0M
2021-04-08 7.57 7.71 7.57 7.65 0.0M
2021-04-07 7.35 7.35 7.31 7.32 0.0M
2021-04-06 7.33 7.34 7.20 7.24 0.0M
2021-04-05 7.37 7.44 7.32 7.37 0.0M
2021-04-01 7.29 7.42 7.29 7.37 0.0M
2021-03-31 7.58 7.58 7.45 7.46 0.0M
2021-03-30 7.40 7.50 7.40 7.43 0.0M
2021-03-29 7.09 7.16 7.09 7.11 0.0M
2021-03-26 7.12 7.18 7.04 7.12 0.0M
2021-03-25 7.00 7.08 6.93 6.94 0.0M
2021-03-24 6.86 6.87 6.81 6.82 0.0M
2021-03-23 7.02 7.17 7.01 7.10 0.0M
2021-03-22 7.18 7.20 7.09 7.10 0.0M
2021-03-19 7.13 7.13 6.95 7.05 0.0M
2021-03-18 7.03 7.05 6.93 6.93 0.0M
2021-03-17 6.99 7.05 6.87 7.00 0.0M
2021-03-16 7.13 7.13 7.00 7.03 0.1M
2021-03-15 7.15 7.15 7.09 7.11 0.0M
2021-03-12 7.11 7.12 7.03 7.07 0.0M
2021-03-11 7.34 7.38 7.08 7.18 0.0M
2021-03-10 7.09 7.09 7.02 7.08 0.0M
2021-03-09 7.15 7.18 7.11 7.11 0.0M
2021-03-08 7.27 7.27 7.15 7.22 0.0M
2021-03-05 7.23 7.31 7.14 7.31 0.0M
2021-03-04 7.25 7.29 7.18 7.26 0.0M
2021-03-03 7.38 7.38 7.26 7.26 0.0M
2021-03-02 7.41 7.45 7.30 7.38 0.0M
2021-03-01 7.46 7.59 7.35 7.53 0.0M
2021-02-26 7.16 7.38 7.16 7.32 0.0M
2021-02-25 7.61 7.61 7.32 7.32 0.0M
2021-02-24 7.43 7.52 7.39 7.52 0.0M
2021-02-23 7.55 7.74 7.55 7.74 0.1M
2021-02-22 7.33 7.48 7.33 7.45 0.0M
2021-02-19 7.28 7.28 7.22 7.28 0.0M
2021-02-18 7.08 7.14 7.07 7.14 0.0M
2021-02-17 7.00 7.18 7.00 7.11 0.0M
2021-02-16 7.12 7.28 7.12 7.24 0.1M
2021-02-12 6.42 6.42 6.37 6.41 0.0M
2021-02-11 6.43 6.43 6.37 6.41 0.0M
2021-02-10 6.35 6.36 6.32 6.35 0.0M
2021-02-09 6.24 6.32 6.22 6.32 0.0M
2021-02-08 6.23 6.26 6.23 6.26 0.0M
2021-02-05 6.36 6.40 6.35 6.35 0.0M
2021-02-04 6.28 6.35 6.27 6.31 0.0M
2021-02-03 6.21 6.28 6.21 6.25 0.0M
2021-02-02 6.40 6.40 6.26 6.31 0.0M
2021-02-01 6.33 6.33 6.26 6.30 0.0M
2021-01-29 6.05 6.34 6.05 6.32 0.0M
2021-01-28 6.45 6.51 6.40 6.46 0.0M
2021-01-27 6.46 6.51 6.39 6.45 0.0M
2021-01-26 6.50 6.51 6.42 6.43 0.0M
2021-01-25 6.33 6.46 6.33 6.44 0.0M
2021-01-22 6.48 6.48 6.33 6.44 0.0M
2021-01-21 6.61 6.61 6.55 6.60 0.0M
2021-01-20 6.46 6.52 6.45 6.52 0.0M
2021-01-19 6.38 6.45 6.38 6.42 0.1M
2021-01-15 6.45 6.45 6.20 6.24 0.0M
2021-01-14 6.39 6.39 6.26 6.27 0.0M
2021-01-13 6.18 6.24 6.18 6.22 0.0M
2021-01-12 6.19 6.19 6.05 6.10 0.1M
2021-01-11 5.90 5.96 5.89 5.94 0.0M
2021-01-08 5.87 6.00 5.87 5.98 0.0M
2021-01-07 5.91 5.96 5.90 5.90 0.0M
2021-01-06 5.95 6.00 5.91 5.91 0.1M
2021-01-05 6.00 6.00 5.90 5.97 0.0M
2021-01-04 5.75 5.78 5.62 5.69 0.0M