0004.HK - Wharf (Holdings) Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201825.50025.60025.35025.45025.4504,184,920
Apr 19, 201825.35025.70025.30025.60025.6005,980,373
Apr 18, 201825.80025.95025.05025.55025.5507,417,332
Apr 17, 201826.20026.30025.80025.85025.8504,837,779
Apr 16, 201826.70026.75026.25026.35026.3501,870,060
Apr 13, 201826.50026.70026.40026.60026.6002,615,486
Apr 12, 201826.45026.50026.10026.35026.3503,868,524
Apr 11, 201826.70026.80026.30026.50026.5006,865,265
Apr 10, 201826.50027.05026.05026.70026.7008,159,651
Apr 09, 201826.30026.90026.10026.85026.8506,120,978
Apr 06, 201826.50026.60026.05026.20026.2007,970,996
Apr 06, 20182.85 Dividend
Apr 04, 201827.50027.65027.15027.30024.4504,872,976
Apr 03, 201826.70027.20026.50027.15024.3166,436,457
Mar 29, 201826.90027.15026.60026.95024.1376,332,437
Mar 28, 201827.30027.30026.90027.10024.2714,868,528
Mar 27, 201827.30027.75027.20027.30024.4504,170,941
Mar 26, 201827.05027.45026.80027.20024.3603,307,573
Mar 23, 201826.75027.30026.60027.25024.4057,887,543
Mar 22, 201827.60027.60027.05027.30024.4506,208,444
Mar 21, 201827.60027.80027.05027.35024.49515,652,406
Mar 20, 201827.85027.95027.15027.40024.54012,246,302
Mar 19, 201827.85028.05027.65027.90024.9878,084,554
Mar 16, 201828.05028.30027.75027.75024.85319,598,390
Mar 15, 201828.30028.40028.00028.20025.25610,642,196
Mar 14, 201828.85028.90028.30028.35025.3908,825,686
Mar 13, 201829.10029.15028.80028.85025.8389,871,263
Mar 12, 201829.65029.70028.80028.90025.88314,033,238
Mar 09, 201830.20030.30029.10029.20026.15219,780,034
Mar 08, 201831.00031.20030.10031.00027.76414,844,591
Mar 07, 201829.40031.05029.30030.80027.58527,813,441
Mar 06, 201829.20029.70029.15029.45026.3768,507,447
Mar 05, 201829.20029.35028.30028.60025.61411,350,522
Mar 02, 201829.40029.65028.90029.20026.15243,068,694
Mar 01, 201828.90029.95028.90029.90026.7798,804,606
Feb 28, 201829.15029.50028.70029.30026.2419,056,249
Feb 27, 201830.30030.30029.25029.50026.4207,792,525
Feb 26, 201829.00030.00028.90029.80026.6898,897,121
Feb 23, 201828.75029.20028.65028.90025.8834,698,247
Feb 22, 201828.55028.95028.40028.50025.5254,672,864
Feb 21, 201829.05029.10028.65029.00025.9733,845,352
Feb 20, 201829.15029.30028.50029.05026.0173,983,797
Feb 15, 201828.95029.20028.50029.05026.0174,816,698
Feb 14, 201828.00028.70027.70028.65025.6595,531,162
Feb 13, 201828.25028.55028.00028.20025.2564,914,664
Feb 12, 201828.35028.55027.90028.05025.1225,026,918
Feb 09, 201827.25028.05026.95028.00025.07711,349,477
Feb 08, 201828.35029.40028.10028.25025.3018,958,198
Feb 07, 201830.45030.50028.20028.45025.48018,861,513
Feb 06, 201829.75030.80029.60029.90026.7798,832,755
Feb 05, 201831.10031.65030.70031.30028.0325,305,036
Feb 02, 201832.40032.40031.45032.10028.7494,806,592
Feb 01, 201832.40033.00032.15032.30028.92812,707,640
Jan 31, 201831.85032.80031.50032.05028.7049,966,188
Jan 30, 201831.70032.50031.35031.70028.3917,461,357
Jan 29, 201832.30032.30031.60032.00028.6593,800,292
Jan 26, 201831.60032.00031.40032.00028.6594,398,733
Jan 25, 201831.55031.60031.00031.60028.3013,612,831
Jan 24, 201831.25031.75031.00031.55028.2566,853,069
Jan 23, 201831.00031.45030.55031.25027.9887,914,987
Jan 22, 201830.40030.95030.00030.70027.4956,776,162
Jan 19, 201831.30031.60030.05030.50027.31614,122,858
Jan 18, 201831.50031.90030.75031.00027.76414,293,784
Jan 17, 201832.40032.40031.00031.75028.43516,427,213
Jan 16, 201832.10032.85032.05032.55029.1526,259,991
Jan 15, 201832.75032.75032.05032.15028.7944,832,230
Jan 12, 201832.85033.55032.20032.35028.9739,315,424
Jan 11, 201833.35033.85032.30032.70029.2866,487,935
Jan 10, 201832.60034.00032.00033.35029.86812,183,948
Jan 09, 201831.25032.85031.10032.60029.1979,671,117
Jan 08, 201831.00031.70030.90031.25027.9885,808,810
Jan 05, 201831.05031.20029.85030.80027.5859,911,314
Jan 04, 201828.40030.65028.30030.60027.40522,355,894
Jan 03, 201827.60028.20027.40028.15025.2117,607,586
Jan 02, 201827.30027.65027.05027.60024.7195,569,401
Dec 29, 201726.65027.15026.65027.00024.1815,394,675
Dec 28, 201726.35026.80026.35026.75023.9573,773,300
Dec 27, 201726.70026.75026.30026.55023.7785,474,388
Dec 22, 201726.30026.70026.30026.70023.9134,154,585
Dec 21, 201726.50026.60026.15026.35023.5995,617,138
Dec 20, 201726.10026.50026.10026.50023.73417,783,916
Dec 19, 201726.85026.85026.20026.25023.5109,330,240
Dec 18, 201726.55026.90026.20026.75023.9578,504,927
Dec 15, 201726.30026.65026.10026.60023.82310,692,920
Dec 14, 201726.55026.70026.10026.50023.7346,724,029
Dec 13, 201726.50026.55026.20026.40023.6445,353,323
Dec 12, 201726.30026.60026.10026.45023.6898,283,747
Dec 11, 201726.50026.65026.10026.50023.7348,001,964
Dec 08, 201726.70026.95026.25026.50023.73414,663,770
Dec 07, 201726.60027.00026.00026.45023.6898,931,092
Dec 06, 201726.60027.40026.10026.45023.68916,755,600
Dec 05, 201725.80026.55025.70026.50023.73423,360,700
Dec 04, 201725.30026.00025.10025.90023.19615,839,937
Dec 01, 201724.15025.50024.15025.50022.83818,612,274
Nov 30, 201724.30024.65024.05024.60022.03222,471,048
Nov 29, 201724.80025.00024.20024.55021.98715,842,629
Nov 28, 201725.05025.05024.30024.55021.98722,944,599
Nov 27, 201725.50025.75024.90025.00022.39015,158,181
Nov 24, 201725.70025.95025.30025.45022.79310,243,483
Nov 23, 201725.25026.50024.70025.80023.10728,415,650
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...