Advertisement
U.S. Markets close in 6 hrs 20 mins

The Wharf (Holdings) Limited (0004.HK)

HKSE - HKSE Delayed Price. Currency in HKD
21.850+0.050 (+0.23%)
At close: 04:08PM HKT
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 202421.70021.95021.45021.85021.850232,900
Oct 22, 2024------
Oct 21, 202421.90022.25021.85021.90021.900310,244
Oct 18, 202421.95022.55021.35022.30022.300790,413
Oct 17, 202421.95022.65021.65021.75021.7501,006,111
Oct 16, 202421.90022.40021.85021.85021.850998,607
Oct 15, 202422.25022.55021.60021.90021.9001,436,745
Oct 14, 202422.70022.80021.80022.50022.500652,886
Oct 10, 202422.55022.75021.85022.50022.5001,506,875
Oct 09, 202423.50023.50021.55021.90021.9002,113,822
Oct 08, 202424.20024.20022.65023.00023.0002,015,911
Oct 07, 202423.20024.00023.20023.95023.9501,494,565
Oct 04, 202422.80023.20022.40023.15023.1501,717,121
Oct 03, 202423.30023.35021.80022.70022.7002,030,563
Oct 02, 202421.90023.10021.85023.10023.1002,256,306
Sep 30, 202421.00022.30021.00022.20022.2001,851,192
Sep 27, 202420.70021.15020.60020.95020.9501,709,447
Sep 26, 202419.34020.45019.20020.45020.4502,161,438
Sep 25, 202419.04019.88019.04019.36019.3601,701,789
Sep 24, 202418.92019.26018.66019.04019.0402,012,687
Sep 23, 202419.10019.22018.64018.70018.700922,109
Sep 20, 202418.90019.28018.70018.98018.9803,282,257
Sep 19, 202419.62019.74019.00019.00019.0001,318,154
Sep 17, 202419.20019.76018.82019.54019.540799,292
Sep 16, 202419.00019.20018.74019.20019.200783,183
Sep 13, 202419.04019.24018.90019.10019.100818,571
Sep 12, 202418.42018.96018.40018.82018.8201,717,882
Sep 11, 202419.08019.10018.08018.22018.2202,275,917
Sep 10, 202419.74019.74018.52018.70018.7001,558,547
Sep 09, 202420.40020.60019.44019.74019.740809,205
Sep 05, 202420.00020.50019.88020.45020.450575,000
Sep 04, 202419.76019.92019.58019.88019.880627,161
Sep 03, 202419.88020.05019.52019.78019.780591,073
Sep 02, 202420.50020.50019.74020.05020.050863,746
Aug 30, 202420.80021.15020.35020.50020.5003,082,186
Aug 29, 202421.00021.00020.60020.80020.800555,046
Aug 28, 202421.00021.20020.40020.65020.650940,826
Aug 27, 202420.50021.05020.45020.90020.900691,000
Aug 26, 202419.88020.75019.88020.60020.600609,189
Aug 23, 202420.40020.40019.76019.86019.860669,000
Aug 22, 202419.68020.50019.68020.05020.050984,219
Aug 21, 202420.10020.15019.62020.10020.100926,654
Aug 20, 202421.00021.00020.20020.25020.250603,000
Aug 19, 202420.80021.10020.65021.00021.000661,110
Aug 16, 202420.35020.55020.00020.45020.450711,871
Aug 15, 202420.40020.50020.10020.35020.350579,680
Aug 14, 202420.55020.65020.10020.30020.300680,368
Aug 13, 202420.55020.85020.20020.40020.400901,080
Aug 12, 202420.80020.90020.50020.55020.550404,443
Aug 09, 202420.80020.80019.62020.50020.500957,280
Aug 08, 202421.30021.30020.55020.80020.800701,931
Aug 07, 202421.05021.45020.80021.30021.3001,044,997
Aug 06, 202421.05021.25020.65021.05021.050648,816
Aug 05, 202421.05021.30020.70021.05021.050543,601
Aug 02, 202420.95021.35020.60021.10021.100616,839
Aug 01, 202421.45021.65020.95021.25021.250419,282
Jul 31, 202421.55022.10021.35021.45021.4501,676,013
Jul 30, 202423.30023.30021.50021.55021.5501,407,500
Jul 29, 202424.65024.65022.85022.90022.900571,855
Jul 26, 202424.50024.95024.30024.65024.650503,506
Jul 25, 202424.50024.50023.85024.10024.100339,000
Jul 24, 202424.00024.60023.90024.40024.4001,319,089
Jul 23, 202424.10024.45023.70024.00024.000569,000
Jul 22, 202424.20024.20023.60023.95023.950333,000
Jul 19, 202424.35024.85023.60024.00024.000509,873
Jul 18, 202424.60024.60024.20024.35024.350535,000
Jul 17, 202424.50024.90024.30024.45024.450449,736
Jul 16, 202424.30024.50023.90024.15024.150727,544
Jul 15, 202424.65024.80024.20024.30024.300413,489
Jul 12, 202424.10025.20024.10024.85024.8501,292,208
Jul 11, 202423.60024.10023.55023.95023.950527,963
Jul 10, 202423.60023.75023.15023.45023.450524,064
Jul 09, 202423.40023.60023.25023.45023.450529,247
Jul 08, 202423.80023.80023.10023.40023.400747,035
Jul 05, 2024------
Jul 04, 202423.60023.90023.60023.85023.850397,944
Jul 03, 202422.90023.50022.90023.50023.5001,172,059
Jul 02, 202422.80023.15022.20022.80022.8001,303,139
Jun 28, 202422.50022.55021.80021.95021.9501,014,845
Jun 27, 202422.35022.90022.20022.40022.400801,355
Jun 26, 202422.80023.00022.60022.75022.7501,251,738
Jun 25, 202422.20022.80022.20022.80022.8001,111,473
Jun 24, 202421.80022.35021.75022.20022.200569,150
Jun 21, 202421.80022.15021.55022.15022.1502,916,528
Jun 20, 202422.25022.40021.90022.05022.0501,249,973
Jun 19, 202421.80022.25021.80022.25022.250890,532
Jun 18, 202422.50022.70021.80021.85021.850924,519
Jun 17, 202422.70023.20022.25022.50022.5001,849,999
Jun 14, 202423.30023.30022.75023.15023.1501,158,255
Jun 13, 202422.25023.15021.55023.10023.1001,485,322
Jun 12, 202422.35022.35021.85022.05022.0501,045,126
Jun 11, 202423.05023.05021.40022.25022.2502,584,789
Jun 07, 202423.35023.55022.75023.05023.050975,337
Jun 06, 202423.70023.90023.00023.20023.200755,335
Jun 05, 202424.40024.40023.40023.55023.550927,417
Jun 04, 202423.70024.30023.70023.85023.850803,158
Jun 03, 202423.10023.95023.10023.80023.8003,986,011
May 31, 202424.25024.35022.65023.25023.2508,101,383
May 30, 202424.70024.80024.05024.25024.250904,640
May 29, 202425.40025.65024.60025.10025.1001,247,590
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...