1997.HK - Wharf Real Estate Investment Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201955.00056.05054.85055.60055.6003,484,405
Jun 21, 201955.50056.00054.75055.00055.0004,304,399
Jun 20, 201955.40055.45054.80055.00055.0003,641,713
Jun 19, 201956.50056.50054.50054.90054.9003,280,923
Jun 18, 201954.00054.30052.50054.30054.3003,755,440
Jun 17, 201952.50054.40052.50053.45053.4502,644,208
Jun 14, 201952.60052.90051.55051.90051.9003,360,192
Jun 13, 201952.00052.70050.90052.70052.7004,576,888
Jun 12, 201955.25055.25051.75052.25052.2503,447,896
Jun 11, 201955.85056.00055.05055.10055.1002,403,135
Jun 10, 201954.20055.60054.20055.25055.2501,936,386
Jun 06, 201953.90054.45053.50054.20054.2002,156,381
Jun 05, 201954.10054.30053.15053.85053.8501,584,023
Jun 04, 201953.50053.75052.70053.60053.6003,165,215
Jun 03, 201953.60054.10052.90053.35053.3503,222,089
May 31, 201956.10056.10053.00053.55053.5503,817,850
May 30, 201956.00056.30055.00056.10056.1003,318,856
May 29, 201956.00056.75055.75056.30056.3002,118,071
May 28, 201957.00057.35055.75056.75056.7507,057,995
May 27, 201956.70057.15056.10056.25056.2501,290,109
May 24, 201955.55056.80055.35056.60056.6002,715,401
May 23, 201956.80056.80055.00055.55055.5505,341,534
May 22, 201956.55056.70055.85056.30056.3003,872,084
May 21, 201958.40058.40056.40056.60056.6002,147,271
May 20, 201958.45058.45057.35058.00058.0001,624,419
May 17, 201958.10058.35056.95057.40057.4002,166,207
May 16, 201956.50057.70055.85057.70057.7002,289,713
May 15, 201956.40057.15056.40057.15057.1501,628,000
May 14, 201957.25057.25056.30056.85056.8504,700,356
May 10, 201958.45059.00057.20058.25058.2503,461,438
May 09, 201958.30058.50057.25057.80057.8002,230,765
May 08, 201958.80059.15058.60058.85058.8503,121,691
May 07, 201958.95060.65058.95060.05060.0501,605,750
May 06, 201960.10060.10058.50059.10059.1003,783,454
Apr 30, 201960.60060.90059.95060.10060.1001,989,230
Apr 29, 201960.10061.30060.10061.30061.3003,419,059
Apr 26, 201960.55060.80059.65060.80060.8001,680,733
Apr 25, 201959.60060.70059.60060.35060.3501,816,625
Apr 24, 201957.90059.70057.90059.70059.7002,829,783
Apr 23, 201957.75058.90057.25058.35058.3501,976,811
Apr 18, 201957.65058.30057.50058.30058.300871,968
Apr 17, 201958.35058.35057.40057.70057.7002,199,833
Apr 16, 201957.85058.35057.15058.20058.2001,392,656
Apr 15, 201957.60058.50056.95058.20058.2002,954,914
Apr 12, 201958.00058.10056.20057.40057.4003,373,836
Apr 11, 201958.80058.90057.20057.85057.8502,310,914
Apr 10, 201959.20059.20058.55058.85058.8501,916,585
Apr 09, 201958.55059.00058.15059.00059.0002,725,029
Apr 08, 201958.95059.25058.00058.85058.8504,157,286
Apr 04, 201959.40059.55058.25059.10059.1003,755,629
Apr 03, 201958.25059.40057.40059.40059.4002,768,864
Apr 02, 201958.05059.15058.05058.55058.5501,858,815
Apr 02, 20191.05 Dividend
Apr 01, 201959.10059.60058.60059.60058.5502,554,755
Mar 29, 201959.00059.25057.95058.45057.4202,727,212
Mar 28, 201957.00058.65057.00058.65057.6171,251,315
Mar 27, 201957.10057.65057.00057.35056.3402,056,075
Mar 26, 201958.60058.60057.15057.45056.4381,564,860
Mar 25, 201957.20057.60056.70057.20056.1921,784,558
Mar 22, 201959.20059.20057.60058.05057.0271,656,674
Mar 21, 201958.80059.20058.00058.00056.9781,970,441
Mar 20, 201959.25059.40058.50058.60057.5681,364,819
Mar 19, 201958.35059.25058.20059.00057.9612,082,035
Mar 18, 201957.90058.20057.25058.20057.1751,414,042
Mar 15, 201957.60057.95056.90057.20056.1923,490,827
Mar 14, 201957.25057.80056.70057.45056.4382,088,900
Mar 13, 201957.90058.30056.90057.20056.1922,348,124
Mar 12, 201958.45058.45057.45058.40057.3712,843,478
Mar 11, 201958.25058.40057.80058.30057.2732,246,096
Mar 08, 201956.80058.80056.75058.15057.1264,262,798
Mar 07, 201958.20059.60057.20057.60056.5853,205,551
Mar 06, 201954.40058.05054.40058.00056.9784,853,963
Mar 05, 201954.80055.40054.10054.55053.5892,443,149
Mar 04, 201954.30055.40054.00055.40054.4242,944,334
Mar 01, 201954.65055.65054.40054.60053.6382,732,532
Feb 28, 201956.50057.20055.15055.15054.1783,569,933
Feb 27, 201957.25057.65056.55057.05056.0451,891,702
Feb 26, 201957.00057.20055.00056.85055.8482,070,788
Feb 25, 201956.20057.05056.05057.05056.0452,346,254
Feb 22, 201956.55056.65055.60056.40055.4064,008,973
Feb 21, 201955.75056.45054.95056.00055.0132,805,961
Feb 20, 201955.20056.45055.05055.90054.9152,790,403
Feb 19, 201955.95055.95054.35054.55053.5891,969,429
Feb 18, 201954.45055.50054.10054.80053.835860,880
Feb 15, 201955.60055.60054.00054.30053.3431,877,976
Feb 14, 201954.50055.60054.50055.55054.5712,572,303
Feb 13, 201954.75055.10054.45054.95053.9822,327,665
Feb 12, 201954.60055.10054.35055.00054.0312,563,220
Feb 11, 201954.50054.90053.95054.85053.8841,744,085
Feb 08, 201952.90054.50052.90053.85052.9013,277,955
Feb 04, 201952.55053.45052.55053.45052.5081,285,028
Feb 01, 201954.55054.55052.70052.75051.8212,280,954
Jan 31, 201952.50053.65052.40053.50052.5573,072,165
Jan 30, 201952.80052.80051.85052.45051.5262,478,635
Jan 29, 201952.00052.85051.55052.20051.2802,364,102
Jan 28, 201953.20053.20051.50051.85050.9372,074,278
Jan 25, 201952.50053.45052.05052.95052.0171,894,808
Jan 24, 201952.25052.30051.20052.15051.2311,929,309
Jan 23, 201951.45052.40051.45052.20051.2804,224,068
Jan 22, 201950.75051.80050.40051.50050.5934,447,652
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...