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
2023-12-29 8.49 8.49 8.39 8.41 0.0M
2023-12-28 8.34 8.36 8.31 8.33 0.0M
2023-12-27 8.35 8.39 8.33 8.37 0.0M
2023-12-26 7.96 8.23 7.96 8.20 0.0M
2023-12-22 8.19 8.20 8.11 8.18 0.0M
2023-12-21 8.09 8.09 7.95 8.00 0.1M
2023-12-20 7.82 7.91 7.78 7.78 0.0M
2023-12-19 7.90 8.04 7.90 8.04 0.0M
2023-12-18 7.85 7.89 7.82 7.88 0.0M
2023-12-15 7.85 7.88 7.84 7.85 0.0M
2023-12-14 7.75 7.80 7.68 7.72 0.0M
2023-12-13 7.42 7.53 7.42 7.53 0.0M
2023-12-12 7.47 7.53 7.45 7.53 0.1M
2023-12-11 7.36 7.49 7.36 7.48 0.1M
2023-12-08 7.33 7.34 7.29 7.32 0.0M
2023-12-07 7.45 7.45 7.32 7.35 0.1M
2023-12-06 7.50 7.61 7.40 7.55 0.1M
2023-12-05 6.61 6.78 6.61 6.78 0.2M
2023-12-04 6.57 6.57 6.40 6.43 0.0M
2023-12-01 6.63 6.63 6.51 6.61 0.0M
2023-11-30 6.31 6.50 6.31 6.40 0.0M
2023-11-29 6.47 6.51 6.47 6.48 0.0M
2023-11-28 6.95 6.95 6.59 6.63 0.0M
2023-11-27 6.67 6.78 6.63 6.63 0.0M
2023-11-24 6.53 6.78 6.53 6.65 0.0M
2023-11-22 6.70 6.79 6.70 6.74 0.1M
2023-11-21 6.58 6.58 6.46 6.47 0.1M
2023-11-20 6.36 6.46 6.36 6.42 0.0M
2023-11-17 6.40 6.51 6.36 6.36 0.0M
2023-11-16 6.37 6.41 6.37 6.39 0.0M
2023-11-15 6.52 6.58 6.49 6.58 0.0M
2023-11-14 6.34 6.40 6.34 6.38 0.1M
2023-11-13 6.25 6.33 6.25 6.29 0.1M
2023-11-10 6.34 6.38 6.31 6.38 0.1M
2023-11-09 6.37 6.37 6.20 6.22 0.1M
2023-11-08 6.25 6.28 6.21 6.27 0.1M
2023-11-07 6.22 6.25 6.22 6.22 0.1M
2023-11-06 6.77 6.77 6.42 6.43 0.1M
2023-11-03 6.47 6.51 6.46 6.47 0.1M
2023-11-02 6.34 6.37 6.34 6.34 0.1M
2023-11-01 6.34 6.34 6.21 6.24 0.1M
2023-10-31 6.40 6.48 6.28 6.34 0.2M
2023-10-30 6.50 6.50 6.39 6.39 0.0M
2023-10-27 6.77 6.77 6.33 6.50 0.0M
2023-10-26 6.28 6.34 6.21 6.21 0.1M
2023-10-25 6.38 6.40 6.20 6.20 0.0M
2023-10-24 6.67 6.67 6.41 6.43 0.2M
2023-10-23 6.43 6.47 6.38 6.39 0.0M
2023-10-20 6.46 6.47 6.38 6.38 0.1M
2023-10-19 6.52 6.59 6.44 6.53 0.1M
2023-10-18 6.72 6.78 6.63 6.65 0.0M
2023-10-17 6.81 6.81 6.68 6.68 0.2M
2023-10-16 6.90 6.90 6.56 6.87 0.0M
2023-10-13 6.96 7.14 6.90 6.91 0.0M
2023-10-12 7.07 7.21 6.91 7.07 0.1M
2023-10-11 7.05 7.09 6.99 7.09 0.0M
2023-10-10 6.91 6.97 6.91 6.94 0.1M
2023-10-09 6.98 7.02 6.88 7.02 0.0M
2023-10-06 6.87 6.97 6.87 6.87 0.0M
2023-10-05 6.49 6.82 6.49 6.76 0.1M
2023-10-04 6.66 6.72 6.63 6.69 0.1M
2023-10-03 6.82 6.82 6.70 6.72 0.1M
2023-10-02 7.03 7.03 6.69 6.70 0.1M
2023-09-29 7.01 7.01 6.69 6.78 0.0M
2023-09-28 6.64 6.76 6.60 6.65 0.1M
2023-09-27 6.60 6.72 6.60 6.68 0.1M
2023-09-26 6.83 6.83 6.78 6.78 0.1M
2023-09-25 7.01 7.05 7.00 7.04 0.0M
2023-09-22 7.22 7.22 7.09 7.15 0.0M
2023-09-21 6.75 7.00 6.75 6.95 0.1M
2023-09-20 7.07 7.13 7.06 7.12 0.1M
2023-09-19 7.03 7.25 7.03 7.24 0.1M
2023-09-18 7.10 7.10 6.97 7.00 0.1M
2023-09-15 7.50 7.50 7.19 7.23 0.0M
2023-09-14 7.19 7.31 7.19 7.27 0.0M
2023-09-13 7.22 7.28 7.20 7.25 0.0M
2023-09-12 7.08 7.30 7.08 7.30 0.1M
2023-09-11 7.66 7.66 7.30 7.30 0.0M
2023-09-08 7.35 7.35 7.29 7.34 0.0M
2023-09-07 7.41 7.41 7.30 7.35 0.1M
2023-09-06 7.13 7.16 7.10 7.11 0.1M
2023-09-05 7.10 7.11 6.97 7.10 0.0M
2023-09-01 7.78 7.98 7.25 7.30 0.0M
2023-08-31 7.25 7.28 7.17 7.18 0.0M
2023-08-30 7.33 7.33 7.16 7.24 0.0M
2023-08-29 7.23 7.31 7.23 7.28 0.0M
2023-08-28 8.25 8.30 8.25 8.30 0.0M
2023-08-25 8.29 8.39 8.27 8.39 0.0M
2023-08-24 8.30 8.33 8.26 8.29 0.0M
2023-08-23 8.03 8.11 8.03 8.10 0.0M
2023-08-22 7.85 7.92 7.85 7.85 0.0M
2023-08-21 7.80 7.81 7.78 7.78 0.1M
2023-08-18 8.02 8.04 8.00 8.02 0.0M
2023-08-17 8.14 8.14 8.02 8.11 0.0M
2023-08-16 8.15 8.15 7.97 8.02 0.0M
2023-08-15 8.19 8.20 8.16 8.19 0.0M
2023-08-14 7.99 8.31 7.99 8.25 0.0M
2023-08-11 8.43 8.43 8.40 8.40 0.0M
2023-08-10 8.40 8.53 8.40 8.49 0.0M
2023-08-09 8.37 8.44 8.36 8.44 0.0M
2023-08-08 7.94 8.26 7.94 8.21 0.1M
2023-08-07 8.30 8.30 8.21 8.28 0.0M
2023-08-04 8.12 8.16 8.10 8.10 0.0M
2023-08-03 8.18 8.25 8.18 8.25 0.0M
2023-08-02 8.20 8.20 8.09 8.19 0.0M
2023-08-01 8.26 8.26 8.20 8.24 0.0M
2023-07-31 8.40 8.40 8.31 8.35 0.0M
2023-07-28 8.50 8.52 8.46 8.48 0.0M
2023-07-27 8.22 8.46 8.22 8.37 0.0M
2023-07-26 8.22 8.32 8.22 8.32 0.0M
2023-07-25 8.24 8.24 8.18 8.21 0.0M
2023-07-24 8.09 8.30 8.09 8.30 0.0M
2023-07-21 8.11 8.21 8.11 8.17 0.0M
2023-07-20 8.00 8.08 8.00 8.08 0.0M
2023-07-19 7.95 7.98 7.95 7.97 0.0M
2023-07-18 7.85 7.94 7.82 7.90 0.0M
2023-07-17 7.95 7.98 7.91 7.95 0.0M
2023-07-14 7.95 8.00 7.94 7.94 0.0M
2023-07-13 7.92 7.94 7.85 7.89 0.0M
2023-07-12 7.65 7.86 7.65 7.86 0.0M
2023-07-11 7.63 7.67 7.50 7.66 0.1M
2023-07-10 7.60 7.70 7.55 7.70 0.0M
2023-07-07 7.66 7.69 7.63 7.69 0.0M
2023-07-06 7.58 7.66 7.53 7.66 0.0M
2023-07-05 7.58 7.77 7.53 7.77 0.0M
2023-07-03 7.77 7.77 7.69 7.69 0.0M
2023-06-30 7.64 7.65 7.60 7.63 0.0M
2023-06-29 7.63 7.66 7.63 7.65 0.0M
2023-06-28 7.53 7.71 7.53 7.63 0.1M
2023-06-27 7.00 7.10 7.00 7.09 0.1M
2023-06-26 6.69 6.85 6.69 6.82 0.1M
2023-06-23 6.70 6.70 6.61 6.65 0.1M
2023-06-22 6.74 6.76 6.74 6.75 0.0M
2023-06-21 6.77 6.80 6.75 6.77 0.0M
2023-06-20 6.80 6.80 6.66 6.68 0.0M
2023-06-16 6.93 6.93 6.80 6.93 0.0M
2023-06-15 6.84 6.87 6.82 6.87 0.0M
2023-06-14 6.69 6.87 6.69 6.84 0.0M
2023-06-13 6.92 6.93 6.88 6.89 0.1M
2023-06-12 6.81 6.87 6.80 6.84 0.1M
2023-06-09 6.85 7.03 6.80 6.80 0.1M
2023-06-08 6.90 6.92 6.87 6.87 0.0M
2023-06-07 7.22 7.22 6.85 6.89 0.1M
2023-06-06 7.01 7.03 6.96 7.00 0.1M
2023-06-05 7.02 7.02 6.95 6.96 0.1M
2023-06-02 6.73 7.06 6.73 6.89 0.1M
2023-06-01 6.61 6.66 6.61 6.66 0.1M
2023-05-31 6.60 6.64 6.57 6.62 0.2M
2023-05-30 6.75 6.75 6.67 6.68 0.0M
2023-05-26 6.83 6.86 6.73 6.79 0.1M
2023-05-25 6.77 6.78 6.72 6.75 0.1M
2023-05-24 6.77 6.90 6.77 6.82 0.0M
2023-05-23 7.05 7.05 6.95 7.00 0.1M
2023-05-22 7.15 7.20 7.14 7.17 0.0M
2023-05-19 7.22 7.23 7.19 7.19 0.0M
2023-05-18 7.11 7.11 7.05 7.09 0.0M
2023-05-17 7.54 7.54 7.08 7.14 0.0M
2023-05-16 7.30 7.31 7.27 7.29 0.0M
2023-05-15 7.56 7.56 7.21 7.39 0.0M
2023-05-12 7.41 7.41 7.33 7.36 0.0M
2023-05-11 7.46 7.49 7.45 7.49 0.1M
2023-05-10 7.59 7.62 7.57 7.57 0.0M
2023-05-09 7.62 7.65 7.58 7.64 0.0M
2023-05-08 7.86 7.86 7.78 7.84 0.0M
2023-05-05 7.78 7.84 7.75 7.84 0.0M
2023-05-04 7.79 7.81 7.77 7.77 0.0M
2023-05-03 7.65 7.69 7.65 7.65 0.0M
2023-05-02 7.45 7.68 7.45 7.62 0.0M
2023-05-01 7.93 7.93 7.87 7.92 0.0M
2023-04-28 7.90 7.90 7.86 7.86 0.0M
2023-04-27 7.78 7.86 7.78 7.86 0.0M
2023-04-26 7.67 7.68 7.62 7.68 0.0M
2023-04-25 7.49 7.49 7.22 7.23 0.0M
2023-04-24 7.38 7.39 7.34 7.35 0.0M
2023-04-21 7.35 7.42 7.35 7.38 0.0M
2023-04-20 7.41 7.45 7.38 7.40 0.0M
2023-04-19 7.87 7.87 7.38 7.38 0.0M
2023-04-18 7.44 7.46 7.42 7.46 0.0M
2023-04-17 7.42 7.43 7.37 7.39 0.0M
2023-04-14 7.38 7.39 7.35 7.38 0.0M
2023-04-13 7.38 7.44 7.38 7.38 0.0M
2023-04-12 7.42 7.43 7.37 7.37 0.1M
2023-04-11 7.45 7.46 7.36 7.39 0.1M
2023-04-10 7.64 7.68 7.56 7.61 0.0M
2023-04-06 7.56 7.61 7.55 7.61 0.0M
2023-04-05 7.64 7.65 7.60 7.63 0.0M
2023-04-04 7.65 7.69 7.64 7.66 0.1M
2023-04-03 7.61 7.61 7.57 7.59 0.0M
2023-03-31 7.63 7.64 7.61 7.61 0.0M
2023-03-30 7.66 7.68 7.60 7.66 0.1M
2023-03-29 7.52 7.58 7.52 7.58 0.0M
2023-03-28 7.56 7.68 7.56 7.63 0.1M
2023-03-27 7.56 7.61 7.55 7.61 0.0M
2023-03-24 7.48 7.55 7.45 7.55 0.0M
2023-03-23 7.63 7.67 7.59 7.64 0.0M
2023-03-22 7.82 7.93 7.80 7.87 0.0M
2023-03-21 7.75 7.75 7.69 7.72 0.0M
2023-03-20 7.65 7.66 7.62 7.65 0.0M
2023-03-17 7.60 7.62 7.58 7.59 0.0M
2023-03-16 7.53 7.64 7.53 7.64 0.1M
2023-03-15 7.36 7.64 7.36 7.64 0.1M
2023-03-14 7.53 7.54 7.50 7.51 0.1M
2023-03-13 7.42 7.46 7.38 7.38 0.0M
2023-03-10 7.63 7.64 7.60 7.64 0.0M
2023-03-09 8.06 8.08 7.99 8.04 0.0M
2023-03-08 8.31 8.33 8.28 8.33 0.0M
2023-03-07 8.68 8.68 8.41 8.43 0.0M
2023-03-06 8.43 8.45 8.37 8.37 0.0M
2023-03-03 8.41 8.45 8.39 8.45 0.0M
2023-03-02 8.34 8.40 8.32 8.38 0.0M
2023-03-01 8.10 8.12 8.06 8.07 0.1M
2023-02-28 8.20 8.22 8.10 8.14 0.1M
2023-02-27 8.35 8.40 8.34 8.34 0.0M
2023-02-24 8.21 8.21 8.15 8.18 0.0M
2023-02-23 8.24 8.40 8.24 8.37 0.0M
2023-02-22 8.57 8.58 8.54 8.55 0.0M
2023-02-21 8.53 8.53 8.48 8.49 0.0M
2023-02-17 8.43 8.46 8.39 8.46 0.0M
2023-02-16 8.38 8.42 8.38 8.40 0.0M
2023-02-15 8.38 8.38 8.33 8.37 0.0M
2023-02-14 8.54 8.54 8.49 8.51 0.0M
2023-02-13 8.45 8.51 8.45 8.48 0.0M
2023-02-10 8.53 8.54 8.49 8.49 0.0M
2023-02-09 8.47 8.51 8.43 8.46 0.0M
2023-02-08 8.42 8.45 8.41 8.44 0.0M
2023-02-07 8.22 8.27 8.17 8.27 0.0M
2023-02-06 8.31 8.33 8.30 8.30 0.0M
2023-02-03 8.50 8.50 8.28 8.40 0.0M
2023-02-02 8.78 8.78 8.65 8.69 0.0M
2023-02-01 8.91 9.19 8.91 9.09 0.0M
2023-01-31 9.30 9.30 9.16 9.18 0.0M
2023-01-30 9.20 9.20 9.08 9.08 0.0M
2023-01-27 9.22 9.25 9.22 9.24 0.0M
2023-01-26 9.28 9.28 9.22 9.24 0.0M
2023-01-25 9.29 9.38 9.29 9.37 0.0M
2023-01-24 9.34 9.38 9.32 9.36 0.0M
2023-01-23 9.31 9.34 9.30 9.34 0.0M
2023-01-20 9.21 9.34 9.21 9.31 0.0M
2023-01-19 9.02 9.09 9.01 9.07 0.0M
2023-01-18 8.98 8.99 8.93 8.95 0.0M
2023-01-17 8.92 9.08 8.92 9.01 0.0M
2023-01-13 8.67 8.78 8.67 8.71 0.0M
2023-01-12 8.92 8.92 8.73 8.74 0.0M
2023-01-11 8.67 8.74 8.66 8.74 0.3M
2023-01-10 8.70 8.70 8.60 8.64 0.1M
2023-01-09 8.85 8.85 8.46 8.46 0.0M
2023-01-06 8.45 8.55 8.43 8.54 0.0M
2023-01-05 8.45 8.49 8.42 8.47 0.0M
2023-01-04 8.57 8.63 8.55 8.62 0.1M
2023-01-03 8.55 8.55 8.48 8.51 0.0M