HKSE - Delayed Quote HKD

The Wharf (Holdings) Limited (0004.HK)

Compare
21.850 +0.050 (+0.23%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 21.700 21.950 21.450 21.850 21.850 232,900
Oct 21, 2024 21.900 22.250 21.850 21.900 21.900 310,244
Oct 18, 2024 21.950 22.550 21.350 22.300 22.300 790,413
Oct 17, 2024 21.950 22.650 21.650 21.750 21.750 1,006,111
Oct 16, 2024 21.900 22.400 21.850 21.850 21.850 998,607
Oct 15, 2024 22.250 22.550 21.600 21.900 21.900 1,436,745
Oct 14, 2024 22.700 22.800 21.800 22.500 22.500 652,886
Oct 10, 2024 22.550 22.750 21.850 22.500 22.500 1,506,875
Oct 9, 2024 23.500 23.500 21.550 21.900 21.900 2,113,822
Oct 8, 2024 24.200 24.200 22.650 23.000 23.000 2,015,911
Oct 7, 2024 23.200 24.000 23.200 23.950 23.950 1,494,565
Oct 4, 2024 22.800 23.200 22.400 23.150 23.150 1,717,121
Oct 3, 2024 23.300 23.350 21.800 22.700 22.700 2,030,563
Oct 2, 2024 21.900 23.100 21.850 23.100 23.100 2,256,306
Sep 30, 2024 21.000 22.300 21.000 22.200 22.200 1,851,192
Sep 27, 2024 20.700 21.150 20.600 20.950 20.950 1,709,447
Sep 26, 2024 19.340 20.450 19.200 20.450 20.450 2,161,438
Sep 25, 2024 19.040 19.880 19.040 19.360 19.360 1,701,789
Sep 24, 2024 18.920 19.260 18.660 19.040 19.040 2,012,687
Sep 23, 2024 19.100 19.220 18.640 18.700 18.700 922,109
Sep 20, 2024 18.900 19.280 18.700 18.980 18.980 3,282,257
Sep 19, 2024 19.620 19.740 19.000 19.000 19.000 1,318,154
Sep 17, 2024 19.200 19.760 18.820 19.540 19.540 799,292
Sep 16, 2024 19.000 19.200 18.740 19.200 19.200 783,183
Sep 13, 2024 19.040 19.240 18.900 19.100 19.100 818,571
Sep 12, 2024 18.420 18.960 18.400 18.820 18.820 1,717,882
Sep 11, 2024 19.080 19.100 18.080 18.220 18.220 2,275,917
Sep 10, 2024 19.740 19.740 18.520 18.700 18.700 1,558,547
Sep 9, 2024 20.400 20.600 19.440 19.740 19.740 809,205
Sep 5, 2024 20.000 20.500 19.880 20.450 20.450 575,000
Sep 4, 2024 19.760 19.920 19.580 19.880 19.880 627,161
Sep 3, 2024 19.880 20.050 19.520 19.780 19.780 591,073
Sep 2, 2024 20.500 20.500 19.740 20.050 20.050 863,746
Aug 30, 2024 20.800 21.150 20.350 20.500 20.500 3,082,186
Aug 29, 2024 21.000 21.000 20.600 20.800 20.800 555,046
Aug 28, 2024 21.000 21.200 20.400 20.650 20.650 940,826
Aug 27, 2024 0.200 Dividend
Aug 27, 2024 20.500 21.050 20.450 20.900 20.900 691,000
Aug 26, 2024 19.880 20.750 19.880 20.600 20.400 609,189
Aug 23, 2024 20.400 20.400 19.760 19.860 19.667 669,000
Aug 22, 2024 19.680 20.500 19.680 20.050 19.855 984,219
Aug 21, 2024 20.100 20.150 19.620 20.100 19.905 926,654
Aug 20, 2024 21.000 21.000 20.200 20.250 20.053 603,000
Aug 19, 2024 20.800 21.100 20.650 21.000 20.796 661,110
Aug 16, 2024 20.350 20.550 20.000 20.450 20.251 711,871
Aug 15, 2024 20.400 20.500 20.100 20.350 20.152 579,680
Aug 14, 2024 20.550 20.650 20.100 20.300 20.103 680,368
Aug 13, 2024 20.550 20.850 20.200 20.400 20.202 901,080
Aug 12, 2024 20.800 20.900 20.500 20.550 20.350 404,443
Aug 9, 2024 20.800 20.800 19.620 20.500 20.301 957,280
Aug 8, 2024 21.300 21.300 20.550 20.800 20.598 701,931
Aug 7, 2024 21.050 21.450 20.800 21.300 21.093 1,044,997
Aug 6, 2024 21.050 21.250 20.650 21.050 20.846 648,816
Aug 5, 2024 21.050 21.300 20.700 21.050 20.846 543,601
Aug 2, 2024 20.950 21.350 20.600 21.100 20.895 616,839
Aug 1, 2024 21.450 21.650 20.950 21.250 21.044 419,282
Jul 31, 2024 21.550 22.100 21.350 21.450 21.242 1,676,013
Jul 30, 2024 23.300 23.300 21.500 21.550 21.341 1,407,500
Jul 29, 2024 24.650 24.650 22.850 22.900 22.678 571,855
Jul 26, 2024 24.500 24.950 24.300 24.650 24.411 503,506
Jul 25, 2024 24.500 24.500 23.850 24.100 23.866 339,000
Jul 24, 2024 24.000 24.600 23.900 24.400 24.163 1,319,089
Jul 23, 2024 24.100 24.450 23.700 24.000 23.767 569,000
Jul 22, 2024 24.200 24.200 23.600 23.950 23.717 333,000
Jul 19, 2024 24.350 24.850 23.600 24.000 23.767 509,873
Jul 18, 2024 24.600 24.600 24.200 24.350 24.114 535,000
Jul 17, 2024 24.500 24.900 24.300 24.450 24.213 449,736
Jul 16, 2024 24.300 24.500 23.900 24.150 23.916 727,544
Jul 15, 2024 24.650 24.800 24.200 24.300 24.064 413,489
Jul 12, 2024 24.100 25.200 24.100 24.850 24.609 1,292,208
Jul 11, 2024 23.600 24.100 23.550 23.950 23.717 527,963
Jul 10, 2024 23.600 23.750 23.150 23.450 23.222 524,064
Jul 9, 2024 23.400 23.600 23.250 23.450 23.222 529,247
Jul 8, 2024 23.800 23.800 23.100 23.400 23.173 747,035
Jul 4, 2024 23.600 23.900 23.600 23.850 23.618 397,944
Jul 3, 2024 22.900 23.500 22.900 23.500 23.272 1,172,059
Jul 2, 2024 22.800 23.150 22.200 22.800 22.579 1,303,139
Jun 28, 2024 22.500 22.550 21.800 21.950 21.737 1,014,845
Jun 27, 2024 22.350 22.900 22.200 22.400 22.183 801,355
Jun 26, 2024 22.800 23.000 22.600 22.750 22.529 1,251,738
Jun 25, 2024 22.200 22.800 22.200 22.800 22.579 1,111,473
Jun 24, 2024 21.800 22.350 21.750 22.200 21.984 569,150
Jun 21, 2024 21.800 22.150 21.550 22.150 21.935 2,916,528
Jun 20, 2024 22.250 22.400 21.900 22.050 21.836 1,249,973
Jun 19, 2024 21.800 22.250 21.800 22.250 22.034 890,532
Jun 18, 2024 22.500 22.700 21.800 21.850 21.638 924,519
Jun 17, 2024 22.700 23.200 22.250 22.500 22.282 1,849,999
Jun 14, 2024 23.300 23.300 22.750 23.150 22.925 1,158,255
Jun 13, 2024 22.250 23.150 21.550 23.100 22.876 1,485,322
Jun 12, 2024 22.350 22.350 21.850 22.050 21.836 1,045,126
Jun 11, 2024 23.050 23.050 21.400 22.250 22.034 2,584,789
Jun 7, 2024 23.350 23.550 22.750 23.050 22.826 975,337
Jun 6, 2024 23.700 23.900 23.000 23.200 22.975 755,335
Jun 5, 2024 24.400 24.400 23.400 23.550 23.321 927,417
Jun 4, 2024 23.700 24.300 23.700 23.850 23.618 803,158
Jun 3, 2024 23.100 23.950 23.100 23.800 23.569 3,986,011
May 31, 2024 24.250 24.350 22.650 23.250 23.024 8,101,383
May 30, 2024 24.700 24.800 24.050 24.250 24.015 904,640
May 29, 2024 25.400 25.650 24.600 25.100 24.856 1,247,590
May 28, 2024 25.750 26.150 25.600 25.700 25.450 831,327
May 27, 2024 25.700 25.700 25.100 25.650 25.401 557,521
May 24, 2024 27.000 27.000 25.600 25.750 25.500 700,970
May 23, 2024 26.350 27.200 26.350 27.150 26.886 751,495
May 22, 2024 26.600 27.000 26.400 26.650 26.391 956,000
May 21, 2024 27.500 27.500 26.300 26.450 26.193 1,021,620
May 20, 2024 26.700 27.900 26.600 27.500 27.233 1,574,770
May 17, 2024 26.300 26.950 26.100 26.700 26.441 1,514,845
May 16, 2024 25.900 26.600 25.800 26.250 25.995 1,871,909
May 14, 2024 25.550 26.050 25.550 25.950 25.698 1,286,581
May 13, 2024 25.000 25.550 24.850 25.550 25.302 1,203,657
May 10, 2024 24.750 25.000 24.450 24.950 24.708 1,121,477
May 9, 2024 24.650 25.200 24.400 24.850 24.609 513,010
May 8, 2024 25.300 25.400 24.600 24.650 24.411 1,028,633
May 7, 2024 25.450 25.700 25.150 25.500 25.252 831,393
May 6, 2024 25.300 25.750 25.300 25.450 25.203 378,266
May 3, 2024 25.050 25.850 25.050 25.450 25.203 921,071
May 2, 2024 25.400 25.400 24.450 25.050 24.807 2,091,502
Apr 30, 2024 24.900 25.450 24.900 25.300 25.054 1,129,149
Apr 29, 2024 25.150 25.300 24.750 24.750 24.510 1,981,930
Apr 26, 2024 25.250 25.350 25.000 25.150 24.906 1,474,424
Apr 25, 2024 25.000 25.200 24.700 25.100 24.856 993,677
Apr 24, 2024 24.850 25.150 24.600 25.150 24.906 1,317,079
Apr 23, 2024 24.550 25.200 24.550 24.850 24.609 1,073,989
Apr 22, 2024 24.200 24.950 24.200 24.550 24.312 339,814
Apr 19, 2024 24.200 24.350 23.750 24.250 24.015 735,742
Apr 18, 2024 24.950 25.050 24.200 24.300 24.064 669,000
Apr 17, 2024 24.800 25.200 24.500 24.750 24.510 850,466
Apr 16, 2024 24.950 24.950 24.250 24.800 24.559 816,418
Apr 15, 2024 25.300 25.300 24.800 24.950 24.708 934,433
Apr 12, 2024 25.950 25.950 25.200 25.250 25.005 1,094,949
Apr 11, 2024 25.650 26.050 25.150 25.900 25.649 1,413,409
Apr 10, 2024 25.200 25.800 25.000 25.600 25.351 625,985
Apr 9, 2024 0.200 Dividend
Apr 9, 2024 25.200 25.450 25.150 25.200 24.955 326,624
Apr 8, 2024 25.750 25.750 25.150 25.450 25.005 608,488
Apr 5, 2024 25.500 26.100 25.250 25.700 25.250 1,035,797
Apr 3, 2024 26.050 26.050 25.000 25.300 24.857 708,205
Apr 2, 2024 25.700 26.350 25.700 25.950 25.496 1,175,721
Mar 28, 2024 25.550 26.050 25.150 25.700 25.250 947,463
Mar 27, 2024 25.400 26.250 25.150 26.250 25.791 1,680,007
Mar 26, 2024 25.250 25.500 25.000 25.300 24.857 1,203,449
Mar 25, 2024 25.450 25.600 25.200 25.350 24.907 397,284
Mar 22, 2024 25.650 25.650 24.650 25.200 24.759 1,038,364
Mar 21, 2024 25.550 25.700 25.350 25.650 25.201 558,949
Mar 20, 2024 25.700 25.750 25.200 25.600 25.152 513,793
Mar 19, 2024 26.100 26.100 25.100 25.150 24.710 1,851,153
Mar 18, 2024 27.000 27.000 26.000 26.300 25.840 1,404,806
Mar 15, 2024 27.300 27.300 26.800 26.950 26.479 2,155,315
Mar 14, 2024 28.000 28.000 26.600 27.350 26.872 1,546,187
Mar 13, 2024 27.350 28.100 27.100 28.000 27.510 2,223,045
Mar 12, 2024 27.450 28.100 27.150 27.350 26.872 1,279,596
Mar 11, 2024 27.250 27.650 27.250 27.400 26.921 526,874
Mar 8, 2024 27.000 27.500 26.850 27.100 26.626 989,441
Mar 7, 2024 26.350 27.100 26.350 27.050 26.577 1,038,510
Mar 6, 2024 26.950 27.250 25.900 26.450 25.987 1,424,744
Mar 5, 2024 27.200 27.850 26.850 27.750 27.265 1,326,213
Mar 4, 2024 27.200 27.850 26.650 27.300 26.822 2,776,747
Mar 1, 2024 28.450 28.750 26.950 27.200 26.724 3,075,858
Feb 29, 2024 28.100 28.950 27.800 28.950 28.444 7,537,067
Feb 28, 2024 28.200 28.500 27.850 28.100 27.609 1,438,768
Feb 27, 2024 27.350 28.200 27.250 28.100 27.609 896,583
Feb 26, 2024 27.850 27.950 26.550 27.350 26.872 1,402,712
Feb 23, 2024 26.400 27.800 26.300 27.800 27.314 1,796,081
Feb 22, 2024 26.850 26.900 26.500 26.500 26.036 1,310,344
Feb 21, 2024 26.900 26.950 26.150 26.850 26.380 1,539,378
Feb 20, 2024 26.400 27.000 26.350 27.000 26.528 1,544,975
Feb 19, 2024 26.450 26.800 26.150 26.550 26.086 861,036
Feb 16, 2024 25.550 26.400 25.550 26.300 25.840 1,017,196
Feb 15, 2024 25.500 25.550 25.050 25.550 25.103 1,001,478
Feb 14, 2024 25.350 25.700 24.900 25.650 25.201 916,560
Feb 9, 2024 25.500 25.650 25.350 25.450 25.005 285,037
Feb 8, 2024 25.300 25.950 25.200 25.550 25.103 854,686
Feb 7, 2024 24.950 25.700 24.950 25.300 24.857 1,569,882
Feb 6, 2024 24.700 25.000 24.000 25.000 24.563 3,227,136
Feb 5, 2024 24.000 24.800 23.700 24.600 24.170 1,246,135
Feb 2, 2024 23.400 23.950 23.400 23.900 23.482 766,771
Feb 1, 2024 22.900 23.400 22.550 23.200 22.794 1,089,814
Jan 31, 2024 23.400 23.400 22.700 22.800 22.401 792,875
Jan 30, 2024 23.250 23.400 23.050 23.150 22.745 661,001
Jan 29, 2024 23.700 23.850 23.350 23.450 23.040 405,000
Jan 26, 2024 23.550 24.100 23.400 23.450 23.040 935,754
Jan 25, 2024 23.350 23.600 23.250 23.550 23.138 1,065,828
Jan 24, 2024 23.100 23.450 22.800 23.350 22.942 1,256,379
Jan 23, 2024 22.650 23.050 22.550 22.850 22.450 712,122
Jan 22, 2024 22.950 22.950 22.500 22.600 22.205 880,164
Jan 19, 2024 22.950 23.400 22.750 22.950 22.549 847,239
Jan 18, 2024 22.600 22.950 22.300 22.900 22.499 1,180,216
Jan 17, 2024 23.300 23.300 22.250 22.550 22.156 1,363,291
Jan 16, 2024 23.300 23.650 23.050 23.350 22.942 800,000
Jan 15, 2024 23.000 23.400 22.800 23.300 22.892 718,998
Jan 12, 2024 23.050 23.100 22.850 22.950 22.549 374,333
Jan 11, 2024 22.500 23.350 22.350 23.100 22.696 1,845,010
Jan 10, 2024 22.400 23.000 22.300 22.450 22.057 1,995,927
Jan 9, 2024 22.550 22.650 22.200 22.400 22.008 1,813,042
Jan 8, 2024 22.800 22.950 22.450 22.550 22.156 1,217,357
Jan 5, 2024 22.850 23.400 22.600 22.700 22.303 1,603,652
Jan 4, 2024 22.350 23.050 22.200 22.750 22.352 3,524,302
Jan 3, 2024 24.200 24.200 22.350 22.750 22.352 2,932,328
Jan 2, 2024 25.200 25.300 24.050 24.200 23.777 2,361,150
Dec 29, 2023 25.000 25.400 24.900 25.150 24.710 1,110,042
Dec 28, 2023 24.850 25.000 24.600 25.000 24.563 975,895
Dec 27, 2023 24.650 24.750 24.400 24.750 24.317 607,324
Dec 22, 2023 24.600 24.850 24.450 24.550 24.121 1,014,823
Dec 21, 2023 24.350 24.650 24.200 24.550 24.121 809,019
Dec 20, 2023 23.950 24.500 23.900 24.350 23.924 1,819,061
Dec 19, 2023 23.850 23.900 23.450 23.800 23.384 1,347,232
Dec 18, 2023 23.650 24.150 23.600 23.900 23.482 1,344,880
Dec 15, 2023 24.500 24.700 23.750 24.100 23.678 2,134,451
Dec 14, 2023 23.950 24.400 23.950 24.200 23.777 1,586,757
Dec 13, 2023 23.850 23.950 23.500 23.850 23.433 2,019,247
Dec 12, 2023 22.800 23.850 22.800 23.700 23.285 3,474,416
Dec 11, 2023 23.250 23.400 22.550 22.700 22.303 2,284,042
Dec 8, 2023 22.700 23.700 22.600 23.250 22.843 5,536,366
Dec 7, 2023 21.350 22.700 21.200 22.600 22.205 5,821,685
Dec 6, 2023 20.450 21.350 20.450 21.300 20.927 3,820,186
Dec 5, 2023 20.750 20.950 20.400 20.500 20.141 3,798,936
Dec 4, 2023 21.200 21.350 20.800 20.950 20.584 3,684,573
Dec 1, 2023 20.300 22.300 20.200 21.200 20.829 26,098,716
Nov 30, 2023 19.940 20.600 19.580 20.300 19.945 105,546,967
Nov 29, 2023 20.850 20.850 18.940 19.820 19.473 9,255,999
Nov 28, 2023 21.050 21.450 20.500 20.600 20.240 3,386,270
Nov 27, 2023 21.500 21.650 20.650 21.000 20.633 3,026,246
Nov 24, 2023 21.650 21.800 21.300 21.400 21.026 3,657,100
Nov 23, 2023 21.650 21.750 21.100 21.600 21.222 1,685,000
Nov 22, 2023 21.050 21.700 21.050 21.600 21.222 3,115,736
Nov 21, 2023 21.000 21.500 20.900 21.000 20.633 2,177,983
Nov 20, 2023 20.850 21.200 20.750 20.900 20.534 2,563,316
Nov 17, 2023 20.600 20.900 20.250 20.700 20.338 2,307,081
Nov 16, 2023 20.400 20.800 20.050 20.650 20.289 3,393,735
Nov 15, 2023 20.150 20.650 19.820 20.250 19.896 4,696,163
Nov 14, 2023 19.220 19.480 19.200 19.420 19.080 2,084,336
Nov 13, 2023 19.280 19.340 18.920 19.300 18.962 1,542,484
Nov 10, 2023 19.000 19.320 18.900 19.220 18.884 1,666,014
Nov 9, 2023 19.040 19.220 18.820 19.160 18.825 1,386,988
Nov 8, 2023 18.980 19.140 18.620 19.120 18.786 1,293,097
Nov 7, 2023 19.480 19.500 18.920 19.060 18.727 2,174,000
Nov 6, 2023 20.100 20.150 19.600 19.620 19.277 1,355,074
Nov 3, 2023 19.840 20.450 19.840 20.100 19.748 1,995,026
Nov 2, 2023 20.000 20.550 19.980 19.980 19.631 1,375,500
Nov 1, 2023 19.720 20.150 19.720 20.000 19.650 1,721,619
Oct 31, 2023 20.350 20.650 19.820 19.840 19.493 2,043,198
Oct 30, 2023 20.000 20.500 19.980 20.400 20.043 1,930,452
Oct 27, 2023 19.640 20.750 19.640 20.300 19.945 2,594,054
Oct 26, 2023 20.100 20.100 19.540 19.700 19.355 1,294,927
Oct 25, 2023 19.660 20.500 19.660 19.960 19.611 2,104,585
Oct 24, 2023 19.040 19.640 19.040 19.560 19.218 959,101

Related Tickers