0004.HK - The Wharf (Holdings) Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201772.5572.5571.3072.2572.252,185,849
Oct 19, 201773.7573.7571.5071.7571.753,573,825
Oct 18, 201772.8073.5072.3073.4073.402,685,053
Oct 17, 201773.3073.3071.9572.7572.752,963,507
Oct 16, 201772.5573.2572.5073.1573.152,190,521
Oct 13, 201772.0072.4571.6072.4072.402,772,772
Oct 12, 201771.4573.0071.3072.5072.505,780,455
Oct 11, 201770.9571.6070.4570.7570.751,859,895
Oct 10, 201770.9571.2070.1070.9070.901,860,136
Oct 09, 201771.2071.5070.4570.8570.852,292,291
Oct 06, 201772.0072.6571.2071.5571.553,705,348
Oct 04, 201771.4572.3070.9572.0072.002,751,070
Oct 03, 201769.6071.4069.4571.2071.203,819,206
Sep 29, 201769.8070.0068.7569.6069.604,185,796
Sep 28, 201770.9070.9069.7070.0070.002,470,962
Sep 27, 201769.6070.4569.5570.0070.002,639,965
Sep 26, 201770.1070.4069.7069.8569.853,140,214
Sep 25, 201770.9070.9069.2070.0570.054,396,334
Sep 22, 201770.5571.0570.4570.9570.952,882,852
Sep 21, 201771.5072.4070.8071.1071.103,730,117
Sep 20, 201770.9372.1370.5372.0372.035,063,147
Sep 19, 201771.7371.8370.7870.9370.933,052,321
Sep 18, 201771.9372.3771.5871.8871.881,800,911
Sep 15, 201771.4872.0770.5371.6871.683,574,807
Sep 14, 201771.1371.7370.9871.4871.484,361,160
Sep 13, 201772.1772.2271.2371.8371.833,330,070
Sep 12, 201772.5273.0272.0372.4272.423,222,154
Sep 11, 201772.8273.3772.7272.8272.823,737,451
Sep 08, 201772.9273.5772.1372.4272.426,157,995
Sep 07, 201773.8273.9772.7772.7772.776,979,483
Sep 06, 201775.0275.6272.7773.7773.777,603,083
Sep 05, 201777.1778.2775.8276.5776.5710,129,428
Sep 04, 201773.7274.1273.4273.9273.922,157,739
Sep 01, 201774.3274.6773.4774.4774.474,236,428
Aug 31, 201772.5774.7271.9374.4774.475,248,887
Aug 30, 201771.2872.8271.2372.5772.574,746,766
Aug 29, 201771.9872.7270.9871.1871.182,175,983
Aug 28, 201771.3372.7271.3372.3772.373,047,136
Aug 25, 201771.1372.0770.8371.6871.684,883,859
Aug 24, 201771.6872.5271.0371.6371.634,621,383
Aug 24, 20170.64 Dividend
Aug 23, 201772.7872.7872.7872.7872.14-
Aug 22, 201771.0873.4871.0872.7372.096,714,519
Aug 21, 201769.6470.8369.4970.7870.166,066,382
Aug 18, 201768.9969.6468.0969.5468.936,107,725
Aug 17, 201770.0470.3468.8469.1468.534,708,271
Aug 16, 201770.2970.7368.8470.1969.576,828,808
Aug 15, 201772.8373.0870.3870.7370.116,692,163
Aug 14, 201772.9873.8271.8373.1372.486,874,837
Aug 11, 201772.7374.1772.2872.6371.998,010,530
Aug 10, 201776.4776.7772.8373.8273.1819,830,449
Aug 09, 201769.3979.9168.2979.4178.7120,237,387
Aug 08, 201769.6970.0969.4469.6969.072,423,900
Aug 07, 201771.4871.6369.5470.3869.774,558,794
Aug 04, 201770.7871.5870.3471.3370.705,426,825
Aug 03, 201770.0470.5869.6470.5869.964,853,774
Aug 02, 201768.2970.4867.4970.3869.7711,104,360
Aug 01, 201765.7566.6065.7566.6066.012,064,379
Jul 31, 201765.4566.3065.4066.2565.662,179,763
Jul 28, 201765.2565.7565.1565.3064.732,011,193
Jul 27, 201765.3065.7565.1065.5064.922,017,205
Jul 26, 201765.5565.8565.3565.5564.972,211,141
Jul 25, 201766.0066.5065.7066.0565.471,480,088
Jul 24, 201766.0066.6566.0066.3565.762,096,838
Jul 21, 201766.3066.3065.8066.0565.472,132,128
Jul 20, 201766.0066.2565.6566.2065.621,609,419
Jul 19, 201766.0066.5065.8066.2565.662,888,817
Jul 18, 201765.0566.0064.8065.9565.373,594,027
Jul 17, 201766.1066.1064.9065.3064.732,260,492
Jul 14, 201765.5565.8065.2565.3564.781,361,198
Jul 13, 201764.9065.7064.8065.5564.972,381,380
Jul 12, 201764.4065.1064.3064.5563.992,659,843
Jul 11, 201765.1565.3064.2564.8564.282,700,834
Jul 10, 201764.4564.9564.1064.1563.592,011,440
Jul 07, 201764.6064.8064.3064.4563.891,628,691
Jul 06, 201765.1065.3564.8064.9564.382,077,649
Jul 05, 201763.9064.9063.8164.5563.991,871,293
Jul 04, 201764.8065.2563.6163.9563.392,668,784
Jul 03, 201765.2565.3064.8064.9064.331,529,125
Jun 30, 201764.3065.3064.2064.5063.942,574,985
Jun 29, 201765.5565.7065.0565.2564.681,652,170
Jun 28, 201765.6566.1064.9565.1564.581,946,850
Jun 27, 201766.5066.9565.8066.0065.422,330,116
Jun 26, 201766.5066.6566.0566.2065.621,375,945
Jun 23, 201765.6566.5065.5566.0565.472,155,513
Jun 22, 201766.6066.6065.4065.4064.821,955,453
Jun 21, 201766.2066.8565.5065.6065.023,530,577
Jun 20, 201767.7467.8966.9066.9066.312,430,408
Jun 19, 201767.5967.9967.4467.6967.101,129,558
Jun 16, 201767.7967.7966.8567.6467.052,474,060
Jun 15, 201767.2467.8966.6567.5466.952,261,902
Jun 14, 201769.5969.5967.6468.1467.541,824,483
Jun 13, 201768.8968.9467.8468.5467.942,518,096
Jun 12, 201768.9969.3467.8467.8967.302,739,596
Jun 09, 201770.3870.4368.5969.3468.735,554,414
Jun 08, 201770.3870.9870.3470.3469.725,205,655
Jun 07, 201771.3371.3369.9970.7370.116,404,589
Jun 06, 201769.5471.5369.2471.2370.618,486,561
Jun 05, 201768.0969.5468.0469.3968.785,684,344
Jun 02, 201767.0069.0966.6568.1967.5926,276,642
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...