OTC Markets OTCPK - Delayed Quote
USD
Swire Pacific Limited (SWRBY)
10.00
+0.03
(+0.30%)
As of 9:30:00 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
9.34
9.34
9.34
9.34
9.34
-
Nov 3, 2026
9.34
9.34
9.34
9.34
9.34
-
Nov 2, 2026
9.34
9.34
9.34
9.34
9.34
-
Oct 30, 2026
9.34
9.34
9.34
9.34
9.34
-
Oct 29, 2026
9.34
9.34
9.34
9.34
9.34
-
Oct 28, 2026
9.34
9.34
9.34
9.34
9.34
200
Oct 27, 2026
10.42
10.42
10.42
10.42
10.42
-
Oct 26, 2026
10.42
10.42
10.42
10.42
10.42
-
Oct 23, 2026
10.42
10.42
10.42
10.42
10.42
-
Oct 22, 2026
10.42
10.42
10.42
10.42
10.42
-
Oct 21, 2026
10.42
10.42
10.42
10.42
10.42
-
Oct 20, 2026
10.42
10.42
10.42
10.42
10.42
200
Oct 19, 2026
9.97
9.97
9.97
9.97
9.97
-
Oct 16, 2026
9.97
9.97
9.97
9.97
9.97
-
Oct 15, 2026
9.97
9.97
9.97
9.97
9.97
-
Oct 14, 2026
9.97
9.97
9.97
9.97
9.97
-
Oct 13, 2026
9.97
9.97
9.97
9.97
9.97
-
Oct 12, 2026
9.97
9.97
9.97
9.97
9.97
-
Oct 9, 2026
9.97
9.97
9.97
9.97
9.97
-
Oct 8, 2026
9.97
9.97
9.97
9.97
9.97
-
Oct 7, 2026
9.97
9.97
9.97
9.97
9.97
-
Oct 6, 2026
9.97
9.97
9.97
9.97
9.97
-
Oct 5, 2026
9.97
9.97
9.97
9.97
9.97
-
Oct 2, 2026
9.97
9.97
9.97
9.97
9.97
-
Oct 1, 2026
9.97
9.97
9.97
9.97
9.97
-
Sep 30, 2026
9.97
9.97
9.97
9.97
9.97
-
Sep 29, 2026
9.97
9.97
9.97
9.97
9.97
-
Sep 28, 2026
9.97
9.97
9.97
9.97
9.97
-
Sep 25, 2026
9.97
9.97
9.97
9.97
9.97
-
Sep 24, 2026
9.97
9.97
9.97
9.97
9.97
-
Sep 23, 2026
9.97
9.97
9.97
9.97
9.97
-
Sep 22, 2026
9.97
9.97
9.97
9.97
9.97
-
Sep 21, 2026
9.97
9.97
9.97
9.97
9.97
-
Sep 18, 2026
9.97
9.97
9.97
9.97
9.97
-
Sep 17, 2026
9.97
9.97
9.97
9.97
9.97
-
Sep 16, 2026
9.97
9.97
9.97
9.97
9.97
-
Sep 15, 2026
9.97
9.97
9.97
9.97
9.97
-
Sep 14, 2026
9.97
9.97
9.97
9.97
9.97
-
Sep 11, 2026
9.97
9.97
9.97
9.97
9.97
-
Sep 10, 2026
0.191
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
9.97
9.97
9.97
9.97
9.97
-
Sep 9, 2026
9.97
9.97
9.97
9.97
9.78
-
Sep 8, 2026
9.97
9.97
9.97
9.97
9.78
-
Sep 4, 2026
9.97
9.97
9.97
9.97
9.78
-
Sep 3, 2026
9.97
9.97
9.97
9.97
9.78
-
Sep 2, 2026
9.97
9.97
9.97
9.97
9.78
-
Sep 1, 2026
9.97
9.97
9.97
9.97
9.78
-
Aug 31, 2026
9.97
9.97
9.97
9.97
9.78
-
Aug 28, 2026
9.97
9.97
9.97
9.97
9.78
-
Aug 27, 2026
9.97
9.97
9.97
9.97
9.78
-
Aug 26, 2026
9.97
9.97
9.97
9.97
9.78
-
Aug 25, 2026
9.70
9.97
9.70
9.97
9.78
200
Aug 24, 2026
8.92
8.92
8.92
8.92
8.75
-
Aug 21, 2026
8.92
8.92
8.92
8.92
8.75
-
Aug 20, 2026
8.92
8.92
8.92
8.92
8.75
-
Aug 19, 2026
8.92
8.92
8.92
8.92
8.75
-
Aug 18, 2026
8.92
8.92
8.92
8.92
8.75
-
Aug 17, 2026
8.92
8.92
8.92
8.92
8.75
-
Aug 14, 2026
8.92
8.92
8.92
8.92
8.75
-
Aug 13, 2026
8.92
8.92
8.92
8.92
8.75
-
Aug 12, 2026
8.92
8.92
8.92
8.92
8.75
-
Aug 11, 2026
8.92
8.92
8.92
8.92
8.75
-
Aug 10, 2026
8.92
8.92
8.92
8.92
8.75
-
Aug 7, 2026
8.92
8.92
8.92
8.92
8.75
-
Aug 6, 2026
8.92
8.92
8.92
8.92
8.75
-
Aug 5, 2026
8.92
8.92
8.92
8.92
8.75
-
Aug 4, 2026
8.92
8.92
8.92
8.92
8.75
-
Aug 3, 2026
8.92
8.92
8.92
8.92
8.75
-
Jul 31, 2026
8.92
8.92
8.92
8.92
8.75
-
Jul 30, 2026
8.92
8.92
8.92
8.92
8.75
-
Jul 29, 2026
8.92
8.92
8.92
8.92
8.75
-
Jul 28, 2026
8.92
8.92
8.92
8.92
8.75
-
Jul 27, 2026
8.92
8.92
8.92
8.92
8.75
-
Jul 24, 2026
8.92
8.92
8.92
8.92
8.75
-
Jul 23, 2026
8.92
8.92
8.92
8.92
8.75
-
Jul 22, 2026
8.60
8.92
8.60
8.92
8.75
800
Jul 21, 2026
8.30
8.30
8.30
8.30
8.14
-
Jul 20, 2026
8.30
8.30
8.30
8.30
8.14
-
Jul 17, 2026
8.30
8.30
8.30
8.30
8.14
-
Jul 16, 2026
8.30
8.30
8.30
8.30
8.14
-
Jul 15, 2026
8.30
8.30
8.30
8.30
8.14
600
Jul 14, 2026
8.25
8.25
8.25
8.25
8.09
-
Jul 13, 2026
8.25
8.25
8.25
8.25
8.09
-
Jul 10, 2026
8.25
8.25
8.25
8.25
8.09
-
Jul 9, 2026
8.25
8.25
8.25
8.25
8.09
-
Jul 8, 2026
8.25
8.25
8.25
8.25
8.09
-
Jul 7, 2026
8.25
8.25
8.25
8.25
8.09
-
Jul 6, 2026
8.25
8.25
8.25
8.25
8.09
-
Jul 2, 2026
8.25
8.25
8.25
8.25
8.09
-
Jul 1, 2026
8.25
8.25
8.25
8.25
8.09
-
Jun 30, 2026
8.25
8.25
8.25
8.25
8.09
-
Jun 29, 2026
8.25
8.25
8.25
8.25
8.09
-
Jun 26, 2026
8.25
8.25
8.25
8.25
8.09
-
Jun 25, 2026
8.25
8.25
8.25
8.25
8.09
-
Jun 24, 2026
8.25
8.25
8.25
8.25
8.09
-
Jun 23, 2026
8.25
8.25
8.25
8.25
8.09
400
Jun 22, 2026
8.20
8.20
8.20
8.20
8.04
500
Jun 18, 2026
8.60
8.60
8.60
8.60
8.44
-
Jun 17, 2026
8.60
8.60
8.60
8.60
8.44
-
Jun 16, 2026
8.60
8.60
8.60
8.60
8.44
-
Jun 15, 2026
8.60
8.60
8.60
8.60
8.44
-
Jun 12, 2026
8.60
8.60
8.60
8.60
8.44
-
Jun 11, 2026
8.60
8.60
8.60
8.60
8.44
-
Jun 10, 2026
8.60
8.60
8.60
8.60
8.44
-
Jun 9, 2026
8.60
8.60
8.60
8.60
8.44
-
Jun 8, 2026
8.60
8.60
8.60
8.60
8.44
-
Jun 5, 2026
8.60
8.60
8.60
8.60
8.44
-
Jun 4, 2026
8.60
8.60
8.60
8.60
8.44
-
Jun 3, 2026
8.60
8.60
8.60
8.60
8.44
-
Jun 2, 2026
8.60
8.60
8.60
8.60
8.44
-
Jun 1, 2026
8.60
8.60
8.60
8.60
8.44
-
May 29, 2026
8.60
8.60
8.60
8.60
8.44
-
May 28, 2026
8.60
8.60
8.60
8.60
8.44
-
May 27, 2026
8.60
8.60
8.60
8.60
8.44
-
May 26, 2026
8.60
8.60
8.60
8.60
8.44
-
May 22, 2026
8.60
8.60
8.60
8.60
8.44
-
May 21, 2026
8.60
8.60
8.60
8.60
8.44
-
May 20, 2026
8.60
8.60
8.60
8.60
8.44
-
May 19, 2026
8.60
8.60
8.60
8.60
8.44
-
May 18, 2026
8.60
8.60
8.60
8.60
8.44
-
May 15, 2026
8.60
8.60
8.60
8.60
8.44
-
May 14, 2026
8.60
8.60
8.60
8.60
8.44
-
May 13, 2026
8.60
8.60
8.60
8.60
8.44
-
May 12, 2026
8.60
8.60
8.60
8.60
8.44
-
May 11, 2026
8.60
8.60
8.60
8.60
8.44
-
May 8, 2026
8.60
8.60
8.60
8.60
8.44
-
May 7, 2026
9.10
9.10
8.60
8.60
8.44
500
May 6, 2026
8.20
8.20
8.20
8.20
8.04
500
May 5, 2026
8.30
8.30
8.30
8.30
8.14
-
May 4, 2026
8.30
8.30
8.30
8.30
8.14
-
May 1, 2026
8.30
8.30
8.30
8.30
8.14
-
Apr 30, 2026
8.30
8.30
8.30
8.30
8.14
-
Apr 29, 2026
8.30
8.30
8.30
8.30
8.14
-
Apr 28, 2026
8.30
8.30
8.30
8.30
8.14
-
Apr 27, 2026
8.30
8.30
8.30
8.30
8.14
-
Apr 24, 2026
8.30
8.30
8.30
8.30
8.14
-
Apr 23, 2026
8.30
8.30
8.30
8.30
8.14
-
Apr 22, 2026
8.30
8.30
8.30
8.30
8.14
-
Apr 21, 2026
8.30
8.30
8.30
8.30
8.14
-
Apr 20, 2026
8.30
8.30
8.30
8.30
8.14
-
Apr 17, 2026
8.30
8.30
8.30
8.30
8.14
-
Apr 16, 2026
8.30
8.30
8.30
8.30
8.14
-
Apr 15, 2026
8.30
8.30
8.30
8.30
8.14
-
Apr 14, 2026
8.30
8.30
8.30
8.30
8.14
-
Apr 13, 2026
8.30
8.30
8.30
8.30
8.14
-
Apr 10, 2026
8.30
8.30
8.30
8.30
8.14
-
Apr 9, 2026
0.319
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
8.30
8.30
8.30
8.30
8.14
-
Apr 8, 2026
8.30
8.30
8.30
8.30
7.83
-
Apr 7, 2026
8.30
8.30
8.30
8.30
7.83
-
Apr 6, 2026
8.30
8.30
8.30
8.30
7.83
100
Apr 2, 2026
8.55
8.55
8.55
8.55
8.06
-
Apr 1, 2026
8.55
8.55
8.55
8.55
8.06
-
Mar 31, 2026
8.55
8.55
8.55
8.55
8.06
-
Mar 30, 2026
8.55
8.55
8.55
8.55
8.06
-
Mar 27, 2026
8.55
8.55
8.55
8.55
8.06
-
Mar 26, 2026
8.55
8.55
8.55
8.55
8.06
900
Mar 25, 2026
8.70
8.70
8.70
8.70
8.21
100
Mar 24, 2026
8.58
8.58
8.58
8.58
8.09
-
Mar 23, 2026
8.58
8.58
8.58
8.58
8.09
-
Mar 20, 2026
8.58
8.58
8.58
8.58
8.09
100
Mar 19, 2026
8.85
8.85
8.85
8.85
8.35
100
Mar 18, 2026
8.81
8.81
8.81
8.81
8.31
100
Mar 17, 2026
9.10
9.10
9.10
9.10
8.58
500
Mar 16, 2026
8.62
9.05
8.62
9.05
8.54
500
Mar 13, 2026
8.34
8.34
8.34
8.34
7.87
-
Mar 12, 2026
8.34
8.34
8.34
8.34
7.87
-
Mar 11, 2026
8.34
8.34
8.34
8.34
7.87
-
Mar 10, 2026
8.34
8.34
8.34
8.34
7.87
-
Mar 9, 2026
8.34
8.34
8.34
8.34
7.87
-
Mar 6, 2026
8.34
8.34
8.34
8.34
7.87
-
Mar 5, 2026
8.34
8.34
8.34
8.34
7.87
-
Mar 4, 2026
8.34
8.34
8.34
8.34
7.87
-
Mar 3, 2026
8.34
8.34
8.34
8.34
7.87
-
Mar 2, 2026
8.34
8.34
8.34
8.34
7.87
300
Feb 27, 2026
8.49
8.49
8.49
8.49
8.01
-
Feb 26, 2026
8.49
8.49
8.49
8.49
8.01
-
Feb 25, 2026
8.49
8.49
8.49
8.49
8.01
-
Feb 24, 2026
8.49
8.49
8.49
8.49
8.01
-
Feb 23, 2026
8.49
8.49
8.49
8.49
8.01
-
Feb 20, 2026
8.49
8.49
8.49
8.49
8.01
-
Feb 19, 2026
8.49
8.49
8.49
8.49
8.01
2,500
Feb 18, 2026
8.26
8.26
8.26
8.26
7.79
-
Feb 17, 2026
8.26
8.26
8.26
8.26
7.79
-
Feb 13, 2026
8.26
8.26
8.26
8.26
7.79
-
Feb 12, 2026
8.26
8.26
8.26
8.26
7.79
-
Feb 11, 2026
8.26
8.26
8.26
8.26
7.79
-
Feb 10, 2026
8.26
8.26
8.26
8.26
7.79
-
Feb 9, 2026
8.26
8.26
8.26
8.26
7.79
-
Feb 6, 2026
8.26
8.26
8.26
8.26
7.79
100
Feb 5, 2026
8.15
8.15
8.15
8.15
7.69
-
Feb 4, 2026
8.15
8.15
8.15
8.15
7.69
-
Feb 3, 2026
8.15
8.15
8.15
8.15
7.69
11,600
Feb 2, 2026
8.15
8.15
7.98
8.02
7.56
400
Jan 30, 2026
7.98
8.14
7.98
8.14
7.68
1,200
Jan 29, 2026
7.97
7.97
7.97
7.97
7.52
-
Jan 28, 2026
7.97
7.97
7.97
7.97
7.52
-
Jan 27, 2026
7.97
7.97
7.97
7.97
7.52
1,200
Jan 26, 2026
8.15
8.15
8.02
8.02
7.56
800
Jan 23, 2026
7.79
7.79
7.79
7.79
7.35
-
Jan 22, 2026
7.79
7.79
7.79
7.79
7.35
-
Jan 21, 2026
7.80
7.80
7.79
7.79
7.35
400
Jan 20, 2026
7.86
7.86
7.86
7.86
7.41
-
Jan 16, 2026
7.86
7.86
7.86
7.86
7.41
300
Jan 15, 2026
7.50
7.50
7.50
7.50
7.07
-
Jan 14, 2026
7.50
7.50
7.50
7.50
7.07
-
Jan 13, 2026
7.50
7.50
7.50
7.50
7.07
700
Jan 12, 2026
7.67
7.67
7.67
7.67
7.23
-
Jan 9, 2026
7.67
7.67
7.67
7.67
7.23
-
Jan 8, 2026
7.67
7.67
7.67
7.67
7.23
-
Jan 7, 2026
7.67
7.67
7.67
7.67
7.23
200
Jan 6, 2026
7.65
7.65
7.65
7.65
7.22
-
Jan 5, 2026
7.65
7.65
7.65
7.65
7.22
1,500
Jan 2, 2026
7.55
7.55
7.55
7.55
7.12
-
Dec 31, 2025
7.55
7.55
7.55
7.55
7.12
3,000
Dec 30, 2025
7.56
7.58
7.56
7.58
7.15
3,200
Dec 29, 2025
7.60
7.60
7.59
7.59
7.16
500
Dec 26, 2025
7.82
7.82
7.82
7.82
7.38
500
Dec 24, 2025
7.44
7.44
7.44
7.44
7.02
-
Dec 23, 2025
7.44
7.44
7.44
7.44
7.02
-
Dec 22, 2025
7.44
7.44
7.44
7.44
7.02
-
Dec 19, 2025
7.44
7.44
7.44
7.44
7.02
-
Dec 18, 2025
7.44
7.44
7.44
7.44
7.02
-
Dec 17, 2025
7.44
7.44
7.44
7.44
7.02
-
Dec 16, 2025
7.44
7.44
7.44
7.44
7.02
-
Dec 15, 2025
7.44
7.44
7.44
7.44
7.02
-
Dec 12, 2025
7.44
7.44
7.44
7.44
7.02
-
Dec 11, 2025
7.44
7.44
7.44
7.44
7.02
200
Dec 10, 2025
7.32
7.32
7.32
7.32
6.90
-
Dec 9, 2025
7.32
7.32
7.32
7.32
6.90
900
Dec 8, 2025
7.31
7.31
7.31
7.31
6.89
-
Dec 5, 2025
7.31
7.31
7.31
7.31
6.89
-
Dec 4, 2025
7.31
7.31
7.31
7.31
6.89
-
Dec 3, 2025
7.35
7.35
7.31
7.31
6.89
200
Dec 2, 2025
7.98
8.00
7.71
7.71
7.27
2,900
Dec 1, 2025
7.72
7.72
7.72
7.72
7.28
-
Nov 28, 2025
7.72
7.72
7.72
7.72
7.28
-
Nov 26, 2025
7.78
7.78
7.31
7.72
7.28
1,600
Nov 25, 2025
7.45
7.45
7.45
7.45
7.03
1,200
Nov 24, 2025
7.58
7.58
7.58
7.58
7.15
-
Nov 21, 2025
7.51
7.58
7.51
7.58
7.15
1,600
Nov 20, 2025
7.85
7.85
7.85
7.85
7.40
-
Nov 19, 2025
7.85
7.85
7.85
7.85
7.40
-
Nov 18, 2025
7.85
7.85
7.85
7.85
7.40
-
Nov 17, 2025
7.85
7.85
7.85
7.85
7.40
700
Nov 14, 2025
7.67
7.67
7.67
7.67
7.23
-
Nov 13, 2025
7.67
7.67
7.67
7.67
7.23
-
Nov 12, 2025
7.67
7.67
7.67
7.67
7.23
-
Nov 11, 2025
7.26
7.67
7.26
7.67
7.23
1,200
Nov 10, 2025
7.69
7.69
7.27
7.27
6.86
1,200
Nov 7, 2025
7.77
7.77
7.55
7.55
7.12
400
Nov 6, 2025
7.73
7.73
7.73
7.73
7.29
-
