HKSE - Delayed Quote HKD

The Wharf (Holdings) Limited (0004.HK)

25.150 +0.300 (+1.21%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 24.850 25.150 24.600 25.150 25.150 1,317,079
Apr 23, 2024 24.550 25.200 24.550 24.850 24.850 1,073,989
Apr 22, 2024 24.200 24.950 24.200 24.550 24.550 339,814
Apr 19, 2024 24.200 24.350 23.750 24.250 24.250 735,742
Apr 18, 2024 24.950 25.050 24.200 24.300 24.300 669,000
Apr 17, 2024 24.800 25.200 24.500 24.750 24.750 850,466
Apr 16, 2024 24.950 24.950 24.250 24.800 24.800 816,418
Apr 15, 2024 25.300 25.300 24.800 24.950 24.950 934,433
Apr 12, 2024 25.950 25.950 25.200 25.250 25.250 1,094,949
Apr 11, 2024 25.650 26.050 25.150 25.900 25.900 1,413,409
Apr 10, 2024 25.200 25.800 25.000 25.600 25.600 625,985
Apr 9, 2024 0.200 Dividend
Apr 9, 2024 25.200 25.450 25.150 25.200 25.200 326,624
Apr 8, 2024 25.750 25.750 25.150 25.450 25.250 608,488
Apr 5, 2024 25.500 26.100 25.250 25.700 25.498 1,035,797
Apr 3, 2024 26.050 26.050 25.000 25.300 25.101 708,205
Apr 2, 2024 25.700 26.350 25.700 25.950 25.746 1,175,721
Mar 28, 2024 25.550 26.050 25.150 25.700 25.498 947,463
Mar 27, 2024 25.400 26.250 25.150 26.250 26.044 1,680,007
Mar 26, 2024 25.250 25.500 25.000 25.300 25.101 1,203,449
Mar 25, 2024 25.450 25.600 25.200 25.350 25.151 397,284
Mar 22, 2024 25.650 25.650 24.650 25.200 25.002 1,038,364
Mar 21, 2024 25.550 25.700 25.350 25.650 25.448 558,949
Mar 20, 2024 25.700 25.750 25.200 25.600 25.399 513,793
Mar 19, 2024 26.100 26.100 25.100 25.150 24.952 1,851,153
Mar 18, 2024 27.000 27.000 26.000 26.300 26.093 1,404,806
Mar 15, 2024 27.300 27.300 26.800 26.950 26.738 2,155,315
Mar 14, 2024 28.000 28.000 26.600 27.350 27.135 1,546,187
Mar 13, 2024 27.350 28.100 27.100 28.000 27.780 2,223,045
Mar 12, 2024 27.450 28.100 27.150 27.350 27.135 1,279,596
Mar 11, 2024 27.250 27.650 27.250 27.400 27.185 526,874
Mar 8, 2024 27.000 27.500 26.850 27.100 26.887 989,441
Mar 7, 2024 26.350 27.100 26.350 27.050 26.837 1,038,510
Mar 6, 2024 26.950 27.250 25.900 26.450 26.242 1,424,744
Mar 5, 2024 27.200 27.850 26.850 27.750 27.532 1,326,213
Mar 4, 2024 27.200 27.850 26.650 27.300 27.085 2,776,747
Mar 1, 2024 28.450 28.750 26.950 27.200 26.986 3,075,858
Feb 29, 2024 28.100 28.950 27.800 28.950 28.722 7,537,067
Feb 28, 2024 28.200 28.500 27.850 28.100 27.879 1,438,768
Feb 27, 2024 27.350 28.200 27.250 28.100 27.879 896,583
Feb 26, 2024 27.850 27.950 26.550 27.350 27.135 1,402,712
Feb 23, 2024 26.400 27.800 26.300 27.800 27.582 1,796,081
Feb 22, 2024 26.850 26.900 26.500 26.500 26.292 1,310,344
Feb 21, 2024 26.900 26.950 26.150 26.850 26.639 1,539,378
Feb 20, 2024 26.400 27.000 26.350 27.000 26.788 1,544,975
Feb 19, 2024 26.450 26.800 26.150 26.550 26.341 861,036
Feb 16, 2024 25.550 26.400 25.550 26.300 26.093 1,017,196
Feb 15, 2024 25.500 25.550 25.050 25.550 25.349 1,001,478
Feb 14, 2024 25.350 25.700 24.900 25.650 25.448 916,560
Feb 9, 2024 25.450 25.450 25.450 25.450 25.250 -
Feb 8, 2024 25.300 25.950 25.200 25.550 25.349 854,686
Feb 7, 2024 24.950 25.700 24.950 25.300 25.101 1,569,882
Feb 6, 2024 24.700 25.000 24.000 25.000 24.804 3,227,136
Feb 5, 2024 24.000 24.800 23.700 24.600 24.407 1,246,135
Feb 2, 2024 23.400 23.950 23.400 23.900 23.712 766,771
Feb 1, 2024 22.900 23.400 22.550 23.200 23.018 1,089,814
Jan 31, 2024 23.400 23.400 22.700 22.800 22.621 792,875
Jan 30, 2024 23.250 23.400 23.050 23.150 22.968 661,001
Jan 29, 2024 23.700 23.850 23.350 23.450 23.266 405,000
Jan 26, 2024 23.550 24.100 23.400 23.450 23.266 935,754
Jan 25, 2024 23.350 23.600 23.250 23.550 23.365 1,065,828
Jan 24, 2024 23.100 23.450 22.800 23.350 23.167 1,256,379
Jan 23, 2024 22.650 23.050 22.550 22.850 22.670 712,122
Jan 22, 2024 22.950 22.950 22.500 22.600 22.422 880,164
Jan 19, 2024 22.950 23.400 22.750 22.950 22.770 847,239
Jan 18, 2024 22.600 22.950 22.300 22.900 22.720 1,180,216
Jan 17, 2024 23.300 23.300 22.250 22.550 22.373 1,363,291
Jan 16, 2024 23.300 23.650 23.050 23.350 23.167 800,000
Jan 15, 2024 22.950 22.950 22.950 22.950 22.770 -
Jan 12, 2024 23.050 23.100 22.850 22.950 22.770 374,333
Jan 11, 2024 22.500 23.350 22.350 23.100 22.918 1,845,010
Jan 10, 2024 22.400 23.000 22.300 22.450 22.274 1,995,927
Jan 9, 2024 22.550 22.650 22.200 22.400 22.224 1,813,042
Jan 8, 2024 22.800 22.950 22.450 22.550 22.373 1,217,357
Jan 5, 2024 22.850 23.400 22.600 22.700 22.522 1,603,652
Jan 4, 2024 22.350 23.050 22.200 22.750 22.571 3,524,302
Jan 3, 2024 24.200 24.200 22.350 22.750 22.571 2,932,328
Jan 2, 2024 25.200 25.300 24.050 24.200 24.010 2,361,150
Dec 29, 2023 25.000 25.400 24.900 25.150 24.952 1,110,042
Dec 28, 2023 24.850 25.000 24.600 25.000 24.804 975,895
Dec 27, 2023 24.650 24.750 24.400 24.750 24.556 607,324
Dec 22, 2023 24.600 24.850 24.450 24.550 24.357 1,014,823
Dec 21, 2023 24.350 24.650 24.200 24.550 24.357 809,019
Dec 20, 2023 23.950 24.500 23.900 24.350 24.159 1,819,061
Dec 19, 2023 23.850 23.900 23.450 23.800 23.613 1,347,232
Dec 18, 2023 23.650 24.150 23.600 23.900 23.712 1,344,880
Dec 15, 2023 24.500 24.700 23.750 24.100 23.911 2,134,451
Dec 14, 2023 23.950 24.400 23.950 24.200 24.010 1,586,757
Dec 13, 2023 23.850 23.950 23.500 23.850 23.663 2,019,247
Dec 12, 2023 22.800 23.850 22.800 23.700 23.514 3,474,416
Dec 11, 2023 23.250 23.400 22.550 22.700 22.522 2,284,042
Dec 8, 2023 22.700 23.700 22.600 23.250 23.067 5,536,366
Dec 7, 2023 21.350 22.700 21.200 22.600 22.422 5,821,685
Dec 6, 2023 20.450 21.350 20.450 21.300 21.133 3,820,186
Dec 5, 2023 20.750 20.950 20.400 20.500 20.339 3,798,936
Dec 4, 2023 21.200 21.350 20.800 20.950 20.785 3,684,573
Dec 1, 2023 20.300 22.300 20.200 21.200 21.033 26,098,716
Nov 30, 2023 19.940 20.600 19.580 20.300 20.140 105,546,967
Nov 29, 2023 20.850 20.850 18.940 19.820 19.664 9,255,999
Nov 28, 2023 21.050 21.450 20.500 20.600 20.438 3,386,270
Nov 27, 2023 21.500 21.650 20.650 21.000 20.835 3,026,246
Nov 24, 2023 21.650 21.800 21.300 21.400 21.232 3,657,100
Nov 23, 2023 21.650 21.750 21.100 21.600 21.430 1,685,000
Nov 22, 2023 21.050 21.700 21.050 21.600 21.430 3,115,736
Nov 21, 2023 21.000 21.500 20.900 21.000 20.835 2,177,983
Nov 20, 2023 20.850 21.200 20.750 20.900 20.736 2,563,316
Nov 17, 2023 20.600 20.900 20.250 20.700 20.537 2,307,081
Nov 16, 2023 20.400 20.800 20.050 20.650 20.488 3,393,735
Nov 15, 2023 20.150 20.650 19.820 20.250 20.091 4,696,163
Nov 14, 2023 19.220 19.480 19.200 19.420 19.267 2,084,336
Nov 13, 2023 19.280 19.340 18.920 19.300 19.148 1,542,484
Nov 10, 2023 19.000 19.320 18.900 19.220 19.069 1,666,014
Nov 9, 2023 19.040 19.220 18.820 19.160 19.009 1,386,988
Nov 8, 2023 18.980 19.140 18.620 19.120 18.970 1,293,097
Nov 7, 2023 19.480 19.500 18.920 19.060 18.910 2,174,000
Nov 6, 2023 20.100 20.150 19.600 19.620 19.466 1,355,074
Nov 3, 2023 19.840 20.450 19.840 20.100 19.942 1,995,026
Nov 2, 2023 20.000 20.550 19.980 19.980 19.823 1,375,500
Nov 1, 2023 19.720 20.150 19.720 20.000 19.843 1,721,619
Oct 31, 2023 20.350 20.650 19.820 19.840 19.684 2,043,198
Oct 30, 2023 20.000 20.500 19.980 20.400 20.240 1,930,452
Oct 27, 2023 19.640 20.750 19.640 20.300 20.140 2,594,054
Oct 26, 2023 20.100 20.100 19.540 19.700 19.545 1,294,927
Oct 25, 2023 19.660 20.500 19.660 19.960 19.803 2,104,585
Oct 24, 2023 19.040 19.640 19.040 19.560 19.406 959,101
Oct 20, 2023 19.180 19.540 19.180 19.380 19.228 1,051,000
Oct 19, 2023 19.680 19.680 18.820 19.360 19.208 2,378,000
Oct 18, 2023 19.700 20.100 19.660 19.980 19.823 3,290,961
Oct 17, 2023 19.300 19.700 19.300 19.700 19.545 1,161,741
Oct 16, 2023 19.360 19.560 19.300 19.300 19.148 952,249
Oct 13, 2023 19.280 19.540 19.240 19.400 19.248 1,145,790
Oct 12, 2023 19.580 19.720 18.580 19.560 19.406 3,383,054
Oct 11, 2023 19.200 19.800 19.200 19.580 19.426 2,606,558
Oct 10, 2023 19.000 19.240 18.960 19.160 19.009 1,961,399
Oct 9, 2023 19.520 19.520 18.980 19.020 18.871 837,281
Oct 6, 2023 19.340 19.540 19.280 19.320 19.168 1,593,647
Oct 5, 2023 19.140 19.520 19.120 19.180 19.029 1,396,405
Oct 4, 2023 19.100 19.420 19.060 19.380 19.228 1,510,230
Oct 3, 2023 19.280 19.440 18.900 19.280 19.128 2,092,772
Sep 29, 2023 19.140 19.700 19.140 19.640 19.486 1,524,116
Sep 28, 2023 19.200 19.480 19.020 19.380 19.228 1,485,921
Sep 27, 2023 18.960 19.360 18.820 19.300 19.148 2,320,223
Sep 26, 2023 20.050 20.000 18.960 19.140 18.990 3,278,454
Sep 25, 2023 19.980 20.250 19.920 20.050 19.892 2,207,100
Sep 22, 2023 20.000 20.300 19.500 20.200 20.041 2,613,839
Sep 21, 2023 20.100 20.350 19.680 20.250 20.091 2,635,552
Sep 20, 2023 19.600 20.200 19.520 20.100 19.942 3,584,900
Sep 19, 2023 19.640 19.800 19.460 19.800 19.644 2,458,801
Sep 18, 2023 18.560 19.880 18.560 19.660 19.506 4,999,540
Sep 15, 2023 18.640 19.040 18.460 18.720 18.573 5,581,294
Sep 14, 2023 18.300 18.900 18.260 18.640 18.494 3,879,369
Sep 13, 2023 18.020 18.320 17.980 18.180 18.037 2,351,203
Sep 12, 2023 17.280 18.360 17.260 18.100 17.958 2,925,502
Sep 11, 2023 17.160 17.380 17.020 17.340 17.204 2,331,019
Sep 7, 2023 17.260 17.600 17.140 17.400 17.263 1,739,375
Sep 6, 2023 16.520 17.520 16.520 17.420 17.283 1,314,226
Sep 5, 2023 16.940 16.940 16.640 16.820 16.688 475,100
Sep 4, 2023 16.780 17.000 16.620 17.000 16.866 1,092,452
Aug 31, 2023 16.620 16.940 16.540 16.620 16.489 858,496
Aug 30, 2023 16.660 16.940 16.600 16.780 16.648 1,309,676
Aug 29, 2023 0.200 Dividend
Aug 29, 2023 16.300 16.660 16.300 16.660 16.529 793,009
Aug 28, 2023 17.100 17.100 16.460 16.500 16.172 573,674
Aug 25, 2023 16.700 16.880 16.560 16.700 16.368 616,969
Aug 24, 2023 16.480 16.920 16.480 16.900 16.564 1,433,108
Aug 23, 2023 15.900 16.540 15.880 16.460 16.133 1,107,782
Aug 22, 2023 15.800 16.000 15.740 16.000 15.682 991,714
Aug 21, 2023 16.080 16.100 15.800 15.820 15.505 613,958
Aug 18, 2023 16.400 16.580 16.200 16.220 15.897 598,500
Aug 17, 2023 16.420 16.560 16.100 16.520 16.192 869,844
Aug 16, 2023 16.940 17.020 16.280 16.420 16.093 2,427,047
Aug 15, 2023 17.120 17.200 17.000 17.060 16.721 645,096
Aug 14, 2023 16.920 17.260 16.800 17.120 16.780 829,719
Aug 11, 2023 16.980 17.460 16.860 17.200 16.858 1,390,620
Aug 10, 2023 17.100 17.120 16.600 16.980 16.642 1,443,233
Aug 9, 2023 17.200 17.440 17.140 17.160 16.819 891,359
Aug 8, 2023 17.440 17.460 17.200 17.260 16.917 584,000
Aug 7, 2023 17.600 17.860 17.460 17.540 17.191 595,000
Aug 4, 2023 17.520 17.640 17.400 17.420 17.074 684,335
Aug 3, 2023 17.540 17.620 17.420 17.480 17.132 520,257
Aug 2, 2023 17.900 17.960 17.580 17.600 17.250 786,281
Aug 1, 2023 18.220 18.340 17.900 17.960 17.603 501,832
Jul 31, 2023 18.500 18.780 18.200 18.260 17.897 647,798
Jul 28, 2023 18.500 18.620 18.420 18.440 18.073 562,557
Jul 27, 2023 18.480 18.800 18.480 18.800 18.426 1,445,662
Jul 26, 2023 18.580 18.940 18.320 18.500 18.132 1,165,951
Jul 25, 2023 18.520 18.940 18.520 18.700 18.328 1,511,164
Jul 24, 2023 18.740 18.740 18.240 18.300 17.936 485,452
Jul 21, 2023 18.480 18.880 18.480 18.880 18.505 1,392,053
Jul 20, 2023 18.320 18.860 18.200 18.460 18.093 1,370,000
Jul 19, 2023 18.080 18.320 17.880 18.320 17.956 1,203,468
Jul 18, 2023 18.660 18.660 18.040 18.200 17.838 1,227,000
Jul 14, 2023 19.020 19.020 18.620 18.780 18.407 548,101
Jul 13, 2023 19.020 19.360 18.880 18.880 18.505 649,955
Jul 12, 2023 19.120 19.280 18.980 19.020 18.642 659,988
Jul 11, 2023 18.640 19.400 18.640 19.140 18.759 1,990,520
Jul 10, 2023 18.560 18.740 18.380 18.640 18.269 593,608
Jul 7, 2023 18.520 18.560 18.320 18.560 18.191 917,795
Jul 6, 2023 18.580 18.740 18.280 18.540 18.171 1,348,000
Jul 5, 2023 18.440 18.820 18.440 18.760 18.387 649,000
Jul 4, 2023 18.740 18.860 18.640 18.800 18.426 712,000
Jul 3, 2023 18.580 18.880 18.580 18.860 18.485 1,140,288
Jun 30, 2023 18.100 18.620 18.100 18.620 18.250 1,147,000
Jun 29, 2023 18.240 18.400 18.100 18.240 17.877 1,012,158
Jun 28, 2023 18.320 18.600 18.160 18.500 18.132 1,233,589
Jun 27, 2023 17.460 18.340 17.460 18.340 17.975 2,848,453
Jun 26, 2023 17.040 17.560 17.040 17.560 17.211 1,193,026
Jun 23, 2023 17.340 17.340 17.040 17.300 16.956 1,851,496
Jun 21, 2023 17.620 17.680 17.300 17.480 17.132 1,392,010
Jun 20, 2023 17.660 17.820 17.540 17.820 17.466 520,136
Jun 19, 2023 17.700 17.800 17.480 17.760 17.407 365,379
Jun 16, 2023 17.720 17.960 17.540 17.760 17.407 2,690,616
Jun 15, 2023 17.840 17.960 17.520 17.940 17.583 864,966
Jun 14, 2023 17.740 17.940 17.540 17.600 17.250 727,125
Jun 13, 2023 17.800 18.060 17.720 17.960 17.603 752,733
Jun 12, 2023 17.680 17.960 17.680 17.900 17.544 554,185
Jun 9, 2023 17.960 18.040 17.820 17.960 17.603 732,270
Jun 8, 2023 17.480 17.940 17.480 17.900 17.544 508,353
Jun 7, 2023 17.680 17.860 17.620 17.700 17.348 1,177,900
Jun 6, 2023 17.420 17.700 17.400 17.700 17.348 1,057,551
Jun 5, 2023 16.800 17.480 16.700 17.480 17.132 1,854,500
Jun 2, 2023 16.240 16.740 16.240 16.660 16.329 1,465,194
Jun 1, 2023 16.480 16.580 16.060 16.280 15.956 2,031,181
May 31, 2023 16.800 16.800 16.000 16.440 16.113 3,163,971
May 30, 2023 17.000 17.040 16.600 16.900 16.564 928,281
May 29, 2023 17.140 17.200 16.980 17.140 16.799 1,089,000
May 25, 2023 17.160 17.240 16.920 17.220 16.878 1,317,230
May 24, 2023 17.300 17.480 17.200 17.340 16.995 1,215,299
May 23, 2023 17.100 17.400 17.000 17.400 17.054 1,270,003
May 22, 2023 16.840 17.220 16.740 17.180 16.838 1,232,298
May 19, 2023 17.020 17.020 16.340 16.920 16.584 4,496,000
May 18, 2023 17.220 17.380 17.060 17.140 16.799 1,451,862
May 17, 2023 17.420 17.480 17.120 17.200 16.858 1,696,699
May 16, 2023 17.720 17.720 17.320 17.460 17.113 1,022,617
May 15, 2023 17.560 17.720 17.160 17.720 17.368 2,131,780
May 12, 2023 17.860 17.920 17.480 17.500 17.152 4,480,000
May 11, 2023 17.940 18.180 17.800 18.000 17.642 1,572,669
May 10, 2023 17.820 18.020 17.720 17.980 17.622 1,290,338
May 9, 2023 17.860 18.180 17.800 17.900 17.544 541,947
May 8, 2023 18.000 18.200 17.920 17.940 17.583 1,244,212
May 5, 2023 17.800 18.020 17.680 17.900 17.544 1,216,425
May 4, 2023 17.900 17.920 17.800 17.840 17.485 820,416
May 3, 2023 17.760 17.860 17.560 17.840 17.485 953,166
May 2, 2023 17.900 18.120 17.820 17.900 17.544 1,551,631
Apr 28, 2023 17.880 18.140 17.820 17.940 17.583 1,803,800
Apr 27, 2023 17.720 17.940 17.540 17.840 17.485 1,734,000
Apr 26, 2023 17.540 18.060 17.520 17.860 17.505 1,554,663
Apr 25, 2023 17.760 17.760 17.420 17.500 17.152 1,554,225
Apr 24, 2023 17.800 17.880 17.580 17.760 17.407 1,422,389

Related Tickers

0083.HK Sino Land Company Limited
8.050
0.00%
 
0016.HK Sun Hung Kai Properties Limited
71.900
+0.42%
 
1113.HK CK Asset Holdings Limited
32.250
+1.90%
 
0604.HK Shenzhen Investment Limited
0.930
+2.20%
 
2777.HK Guangzhou R&F Properties Co., Ltd.
0.780
+1.30%
 
1813.HK KWG Group Holdings Limited
0.255
+6.25%
 
0813.HK Shimao Group Holdings Limited
0.320
+4.92%
 
0313.HK Richly Field China Development Limited
0.010
0.00%
 
1996.HK Redsun Properties Group Limited
0.052
+13.04%
 
0688.HK China Overseas Land & Investment Limited
12.140
+2.88%