0004.HK - Wharf (Holdings) Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 201918.16018.68017.88018.38018.3804,291,317
Nov 15, 201918.10018.40017.92018.20018.2003,354,830
Nov 14, 201918.12018.24017.78018.22018.2205,113,986
Nov 13, 201918.90019.06018.26018.34018.3407,693,543
Nov 12, 201919.14019.34018.76019.10019.1004,931,357
Nov 11, 201918.92019.20018.52019.08019.0806,369,445
Nov 08, 201919.02019.22018.74019.22019.2205,992,020
Nov 07, 201918.76019.02018.58019.00019.0004,199,365
Nov 06, 201918.50018.78018.38018.74018.7404,698,062
Nov 05, 201918.40018.42018.10018.42018.4202,757,435
Nov 04, 201918.14018.54018.06018.38018.3803,444,016
Nov 01, 201917.76018.08017.74018.08018.0802,362,079
Oct 31, 201917.54017.96017.54017.82017.8204,529,700
Oct 30, 201917.76017.90017.56017.68017.6803,912,883
Oct 29, 201918.12018.12017.78017.86017.8603,776,392
Oct 28, 201918.10018.22018.00018.22018.2202,324,613
Oct 25, 201917.70018.10017.70018.08018.0802,473,316
Oct 24, 201917.80017.88017.64017.80017.8002,397,663
Oct 23, 201917.80018.00017.52017.64017.6403,436,697
Oct 22, 201917.86017.88017.60017.78017.7802,734,288
Oct 21, 201917.62017.88017.58017.86017.8602,046,252
Oct 18, 201917.90017.92017.46017.60017.6002,958,245
Oct 17, 201917.70018.10017.62017.90017.9003,041,030
Oct 16, 201917.50017.90017.24017.78017.7805,390,098
Oct 15, 201917.46017.48017.16017.48017.4803,599,445
Oct 14, 201917.44017.58017.16017.36017.3603,401,265
Oct 11, 201916.90017.60016.78017.44017.4404,934,727
Oct 10, 201916.90016.96016.70016.86016.8603,653,572
Oct 09, 201916.96017.10016.70016.96016.9602,840,697
Oct 08, 201917.34017.50016.98017.02017.0203,476,152
Oct 04, 201917.46017.50017.00017.20017.2004,260,899
Oct 03, 201916.92017.28016.92017.24017.2404,605,138
Oct 02, 201917.02017.16016.78017.10017.1005,260,518
Sep 30, 201916.82017.12016.76017.10017.1003,639,168
Sep 27, 201916.82016.96016.60016.92016.9202,954,657
Sep 26, 201916.56016.86016.44016.78016.7805,171,493
Sep 25, 201916.42016.68016.30016.60016.6003,055,694
Sep 24, 201916.62016.88016.42016.54016.5404,504,086
Sep 23, 201916.70016.78016.40016.60016.60011,716,592
Sep 20, 201916.76017.30016.62016.62016.62030,205,547
Sep 19, 201917.18017.18016.76016.92016.9204,746,983
Sep 18, 201917.18017.24016.98017.10017.1003,872,686
Sep 17, 201917.28017.28016.82017.16017.1606,542,950
Sep 16, 201917.54017.62017.24017.28017.2803,198,068
Sep 13, 201917.36017.56017.10017.48017.4804,967,781
Sep 12, 201917.80017.94017.46017.50017.5004,512,704
Sep 11, 201917.00017.84016.76017.66017.6606,810,056
Sep 10, 201917.12017.12016.80016.98016.9804,407,581
Sep 09, 201917.38017.38016.82017.04017.0403,582,999
Sep 06, 201917.24017.48017.08017.30017.3004,362,411
Sep 05, 201917.70017.72016.90017.20017.2006,022,906
Sep 04, 201916.72017.96016.64017.78017.7806,343,160
Sep 03, 201916.94017.00016.64016.72016.7201,215,894
Sep 02, 201917.02017.02016.60016.82016.8202,655,373
Aug 30, 201917.62017.62016.92017.16017.1602,958,744
Aug 29, 201917.72017.72017.32017.56017.5602,802,489
Aug 28, 201917.38017.58017.22017.54017.5403,041,848
Aug 27, 201917.20017.40017.02017.20017.2003,867,127
Aug 26, 201917.14017.30016.66017.22017.2202,853,372
Aug 26, 20190.25 Dividend
Aug 23, 201917.60017.72017.44017.60017.3502,034,421
Aug 22, 201917.90017.92017.34017.80017.5473,561,371
Aug 21, 201917.90018.08017.84018.00017.7442,148,457
Aug 20, 201917.80018.04017.70017.90017.6462,851,548
Aug 19, 201917.82018.18017.82017.90017.6464,473,641
Aug 16, 201917.42017.88017.02017.66017.4095,915,394
Aug 15, 201917.00017.56016.60017.38017.1335,390,080
Aug 14, 201917.02017.22016.88017.00016.7595,373,684
Aug 13, 201916.96017.34016.56016.86016.6215,662,439
Aug 12, 201917.10017.32016.82017.28017.0358,244,550
Aug 09, 201917.12017.40016.80017.22016.9756,885,989
Aug 08, 201917.02017.22016.76017.02016.7783,438,916
Aug 07, 201917.38017.38016.74016.82016.5814,571,470
Aug 06, 201916.90017.22016.78017.14016.8974,803,181
Aug 05, 201918.30018.32017.46017.48017.2322,769,891
Aug 02, 201918.68018.76018.24018.38018.1194,045,490
Aug 01, 201919.10019.22018.92018.96018.6912,478,950
Jul 31, 201919.64019.64019.00019.14018.8682,633,238
Jul 30, 201919.60019.80019.56019.66019.3811,625,575
Jul 29, 201920.20020.25019.24019.44019.1644,087,610
Jul 26, 201920.20020.40020.05020.05019.7653,125,315
Jul 25, 201920.50020.50020.05020.20019.9135,007,218
Jul 24, 201920.35020.45020.30020.35020.0612,668,125
Jul 23, 201920.50020.50020.25020.40020.1102,970,673
Jul 22, 201920.65020.70020.30020.35020.0612,060,175
Jul 19, 201920.40020.80020.35020.80020.5052,872,155
Jul 18, 201920.50020.70020.35020.40020.1102,522,896
Jul 17, 201920.40020.55020.35020.55020.2581,765,346
Jul 16, 201920.55020.70020.45020.55020.2583,158,432
Jul 15, 201920.50020.60020.30020.40020.1102,133,706
Jul 12, 201920.55020.65020.45020.55020.2581,235,439
Jul 11, 201920.45020.60020.40020.40020.1102,622,491
Jul 10, 201920.65020.70020.25020.40020.1102,214,009
Jul 09, 201920.80020.95020.55020.60020.3071,809,688
Jul 08, 201921.15021.15020.55020.75020.4551,830,798
Jul 05, 201920.80021.10020.80021.10020.8002,826,416
Jul 04, 201921.00021.30020.80020.85020.5542,633,269
Jul 03, 201920.55021.20020.45020.85020.5543,720,124
Jul 02, 201921.00021.05020.60020.80020.5054,259,357
Jun 28, 201920.80020.95020.60020.70020.4063,678,165
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...