HKSE - Delayed Quote HKD

Wharf Real Estate Investment Company Limited (1997.HK)

22.400 -0.350 (-1.54%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 22.500 22.500 21.400 22.400 22.400 6,613,548
Apr 18, 2024 22.900 23.200 22.550 22.750 22.750 2,998,165
Apr 17, 2024 23.350 23.400 22.700 23.100 23.100 4,713,934
Apr 16, 2024 22.850 23.750 22.550 22.700 22.700 4,716,515
Apr 15, 2024 23.900 24.150 23.350 23.800 23.800 2,708,202
Apr 12, 2024 24.700 25.300 23.850 24.000 24.000 3,950,983
Apr 11, 2024 25.000 25.000 24.350 24.850 24.850 5,202,877
Apr 10, 2024 25.150 25.500 24.950 25.200 25.200 1,907,025
Apr 9, 2024 24.850 25.200 24.600 24.800 24.800 1,532,804
Apr 8, 2024 24.850 25.450 24.650 24.800 24.800 2,720,213
Apr 5, 2024 0.610 Dividend
Apr 5, 2024 24.900 25.150 24.300 24.850 24.850 3,248,479
Apr 3, 2024 25.700 25.950 25.300 25.450 24.840 4,305,149
Apr 2, 2024 25.600 26.450 25.300 25.700 25.084 4,298,631
Mar 28, 2024 25.900 25.900 25.150 25.450 24.840 3,753,911
Mar 27, 2024 26.200 26.300 25.550 25.900 25.279 1,934,289
Mar 26, 2024 26.300 26.350 25.450 26.000 25.377 3,015,763
Mar 25, 2024 25.900 26.300 25.700 26.000 25.377 2,007,634
Mar 22, 2024 26.850 26.850 25.550 25.900 25.279 3,880,678
Mar 21, 2024 25.950 27.100 25.950 26.850 26.206 3,381,841
Mar 20, 2024 26.500 26.550 25.950 25.950 25.328 3,065,261
Mar 19, 2024 26.800 27.000 26.250 26.400 25.767 2,707,956
Mar 18, 2024 27.600 27.600 27.000 27.150 26.499 2,182,400
Mar 15, 2024 27.150 27.600 26.800 27.600 26.938 7,188,127
Mar 14, 2024 28.050 28.100 26.950 27.150 26.499 3,650,792
Mar 13, 2024 27.800 28.200 27.050 28.050 27.378 3,919,772
Mar 12, 2024 27.000 28.650 27.000 28.100 27.426 5,938,198
Mar 11, 2024 26.750 27.300 26.150 27.000 26.353 2,792,829
Mar 8, 2024 26.450 27.400 26.450 26.750 26.109 8,377,038
Mar 7, 2024 24.700 26.250 24.500 26.200 25.572 6,116,292
Mar 6, 2024 24.150 25.050 23.850 24.800 24.206 3,203,549
Mar 5, 2024 24.600 24.750 23.300 24.150 23.571 4,836,745
Mar 4, 2024 25.550 25.550 24.500 25.100 24.498 4,041,112
Mar 1, 2024 25.800 26.200 25.150 25.250 24.645 4,018,799
Feb 29, 2024 26.450 26.550 25.900 26.150 25.523 4,269,348
Feb 28, 2024 26.000 26.800 25.750 26.000 25.377 3,645,143
Feb 27, 2024 25.100 25.900 25.100 25.800 25.182 3,058,229
Feb 26, 2024 25.700 25.900 25.000 25.400 24.791 3,424,404
Feb 23, 2024 26.800 26.900 25.800 25.900 25.279 4,061,737
Feb 22, 2024 25.950 27.000 25.950 26.800 26.158 6,483,388
Feb 21, 2024 25.950 26.800 25.950 26.150 25.523 6,085,660
Feb 20, 2024 25.200 26.300 25.200 26.250 25.621 5,508,118
Feb 19, 2024 25.350 25.850 25.150 25.400 24.791 3,196,133
Feb 16, 2024 24.300 25.750 24.300 25.600 24.986 3,433,372
Feb 15, 2024 24.250 24.700 23.800 24.300 23.718 2,684,533
Feb 14, 2024 24.100 24.650 23.750 24.450 23.864 4,228,484
Feb 9, 2024 24.200 24.200 24.200 24.200 23.620 -
Feb 8, 2024 24.550 25.150 24.550 24.800 24.206 3,837,602
Feb 7, 2024 24.100 24.800 23.600 24.500 23.913 4,196,703
Feb 6, 2024 23.400 24.300 23.350 24.100 23.522 2,585,324
Feb 5, 2024 23.800 24.100 23.300 23.700 23.132 2,159,759
Feb 2, 2024 23.800 25.000 23.800 24.000 23.425 3,532,209
Feb 1, 2024 22.900 23.900 22.500 23.800 23.230 3,956,098
Jan 31, 2024 22.500 23.000 22.350 22.900 22.351 5,191,106
Jan 30, 2024 23.900 23.900 22.550 22.650 22.107 3,207,363
Jan 29, 2024 23.200 24.100 23.200 23.650 23.083 2,910,119
Jan 26, 2024 23.050 23.900 23.000 23.150 22.595 2,055,592
Jan 25, 2024 23.200 23.200 22.050 23.000 22.449 3,595,043
Jan 24, 2024 22.800 23.550 22.700 23.250 22.693 3,218,521
Jan 23, 2024 22.150 23.500 22.150 23.000 22.449 2,423,365
Jan 22, 2024 23.100 23.100 22.150 22.550 22.010 4,451,817
Jan 19, 2024 23.300 23.550 22.600 22.850 22.302 3,077,506
Jan 18, 2024 23.000 23.250 22.650 23.100 22.546 5,491,563
Jan 17, 2024 23.800 23.800 22.600 22.600 22.058 4,804,587
Jan 16, 2024 24.050 24.150 23.550 23.800 23.230 2,986,692
Jan 15, 2024 24.050 24.050 24.050 24.050 23.474 -
Jan 12, 2024 24.100 24.400 23.700 24.100 23.522 2,144,318
Jan 11, 2024 23.700 24.650 23.350 24.500 23.913 1,353,179
Jan 10, 2024 24.050 24.400 23.450 23.600 23.034 2,967,570
Jan 9, 2024 24.500 25.050 24.200 24.500 23.913 2,818,778
Jan 8, 2024 24.500 24.650 24.050 24.350 23.766 1,841,678
Jan 5, 2024 24.050 25.050 23.900 24.350 23.766 1,807,057
Jan 4, 2024 24.400 24.450 23.550 24.050 23.474 3,550,469
Jan 3, 2024 24.800 24.900 24.050 24.400 23.815 4,253,023
Jan 2, 2024 26.650 26.750 24.800 24.950 24.352 2,937,465
Dec 29, 2023 26.500 26.550 25.950 26.400 25.767 3,279,541
Dec 28, 2023 25.500 26.400 24.900 26.300 25.670 5,507,809
Dec 27, 2023 24.600 25.300 24.400 25.000 24.401 2,422,612
Dec 22, 2023 24.900 25.100 24.450 24.650 24.059 3,242,990
Dec 21, 2023 23.900 25.050 23.800 24.850 24.254 3,676,833
Dec 20, 2023 23.500 24.200 23.350 23.900 23.327 6,227,323
Dec 19, 2023 24.300 24.300 22.900 23.450 22.888 6,678,300
Dec 18, 2023 24.500 24.800 24.200 24.350 23.766 7,065,362
Dec 15, 2023 25.000 25.700 24.500 24.500 23.913 12,989,648
Dec 14, 2023 24.450 25.300 24.100 24.350 23.766 6,993,782
Dec 13, 2023 24.850 25.000 23.800 24.000 23.425 4,575,677
Dec 12, 2023 25.200 25.500 24.750 25.200 24.596 1,743,536
Dec 11, 2023 25.200 25.200 24.500 25.050 24.450 1,959,138
Dec 8, 2023 25.050 25.650 25.050 25.250 24.645 2,126,260
Dec 7, 2023 24.500 25.250 24.500 25.100 24.498 2,218,694
Dec 6, 2023 24.200 25.150 23.700 25.000 24.401 4,217,162
Dec 5, 2023 24.450 24.750 23.800 24.000 23.425 2,865,819
Dec 4, 2023 25.800 26.000 24.550 24.700 24.108 3,433,353
Dec 1, 2023 24.400 25.400 24.300 24.800 24.206 5,011,673
Nov 30, 2023 25.150 25.150 24.450 24.650 24.059 10,118,800
Nov 29, 2023 26.200 26.200 24.450 24.950 24.352 5,686,634
Nov 28, 2023 26.650 26.650 25.800 25.900 25.279 2,264,694
Nov 27, 2023 26.800 27.100 25.750 26.650 26.011 3,031,134
Nov 24, 2023 27.100 27.250 26.700 26.800 26.158 997,100
Nov 23, 2023 27.150 27.550 26.750 27.500 26.841 2,193,000
Nov 22, 2023 27.450 27.500 26.950 27.400 26.743 1,944,147
Nov 21, 2023 27.450 27.850 27.100 27.350 26.694 2,902,318
Nov 20, 2023 26.750 27.450 26.200 27.150 26.499 2,965,863
Nov 17, 2023 26.650 27.000 26.400 26.500 25.865 2,129,822
Nov 16, 2023 27.850 28.300 26.900 27.000 26.353 3,663,846
Nov 15, 2023 27.450 28.450 27.450 27.900 27.231 5,766,748
Nov 14, 2023 26.350 26.900 25.850 26.550 25.914 2,098,492
Nov 13, 2023 25.850 26.300 25.450 26.250 25.621 2,646,115
Nov 10, 2023 26.900 26.900 25.600 25.650 25.035 2,711,278
Nov 9, 2023 27.550 27.550 27.000 27.100 26.450 2,048,430
Nov 8, 2023 27.150 27.600 26.850 27.550 26.890 1,966,454
Nov 7, 2023 28.500 28.500 26.950 27.100 26.450 4,095,442
Nov 6, 2023 28.650 29.000 28.350 28.500 27.817 2,628,977
Nov 3, 2023 27.450 28.350 27.450 28.100 27.426 2,824,492
Nov 2, 2023 27.800 28.300 27.350 27.450 26.792 1,606,744
Nov 1, 2023 27.100 27.450 26.900 27.250 26.597 1,801,254
Oct 31, 2023 27.750 28.400 27.200 27.350 26.694 2,315,111
Oct 30, 2023 28.150 28.300 27.600 28.000 27.329 1,555,150
Oct 27, 2023 27.750 28.150 26.850 28.000 27.329 1,618,466
Oct 26, 2023 27.600 27.650 26.650 27.250 26.597 2,478,582
Oct 25, 2023 28.200 29.100 27.500 27.650 26.987 2,169,429
Oct 24, 2023 28.500 29.400 27.400 27.850 27.182 2,352,010
Oct 20, 2023 29.050 29.050 28.350 28.500 27.817 1,092,016
Oct 19, 2023 29.650 29.650 28.550 28.700 28.012 1,959,264
Oct 18, 2023 29.100 29.500 28.850 29.250 28.549 1,508,297
Oct 17, 2023 29.350 29.750 29.050 29.100 28.403 1,607,092
Oct 16, 2023 29.800 29.800 29.150 29.350 28.647 1,131,090
Oct 13, 2023 30.100 30.100 29.250 29.450 28.744 1,784,575
Oct 12, 2023 30.400 30.550 30.000 30.500 29.769 2,256,938
Oct 11, 2023 29.950 30.600 29.800 29.850 29.135 2,790,815
Oct 10, 2023 29.850 30.400 29.650 29.950 29.232 2,736,866
Oct 9, 2023 30.050 30.050 28.950 29.050 28.354 1,335,540
Oct 6, 2023 29.100 30.100 29.100 29.750 29.037 1,184,389
Oct 5, 2023 29.350 29.800 29.050 29.450 28.744 974,729
Oct 4, 2023 29.200 29.700 29.000 29.350 28.647 1,619,719
Oct 3, 2023 30.050 30.050 28.750 29.700 28.988 5,813,613
Sep 29, 2023 29.150 30.550 29.150 30.250 29.525 4,234,851
Sep 28, 2023 28.950 29.250 28.550 28.850 28.159 3,885,558
Sep 27, 2023 29.200 29.250 28.350 29.000 28.305 2,945,190
Sep 26, 2023 28.850 29.300 28.300 28.400 27.719 1,945,748
Sep 25, 2023 29.100 30.100 28.500 28.850 28.159 3,155,442
Sep 22, 2023 29.000 29.900 28.800 29.900 29.183 2,687,338
Sep 21, 2023 30.250 30.250 29.350 29.550 28.842 2,293,927
Sep 20, 2023 30.600 31.500 29.900 30.250 29.525 3,699,715
Sep 19, 2023 31.350 31.350 30.250 30.600 29.867 4,047,925
Sep 18, 2023 31.350 31.350 30.800 31.050 30.306 2,306,952
Sep 15, 2023 32.050 32.050 31.300 31.400 30.647 4,596,332
Sep 14, 2023 32.650 33.300 32.000 32.050 31.282 2,313,825
Sep 13, 2023 31.950 32.450 31.750 32.350 31.575 1,506,284
Sep 12, 2023 31.700 32.250 31.300 31.950 31.184 1,376,228
Sep 11, 2023 32.100 32.100 31.200 31.700 30.940 3,373,112
Sep 7, 2023 32.550 32.800 31.950 32.100 31.331 1,575,223
Sep 6, 2023 32.600 32.600 31.800 32.300 31.526 2,823,098
Sep 5, 2023 33.150 33.150 32.000 32.300 31.526 2,197,500
Sep 4, 2023 33.150 33.550 32.600 33.150 32.355 2,769,143
Aug 31, 2023 32.200 33.000 32.200 32.700 31.916 6,233,211
Aug 30, 2023 32.250 33.150 32.250 32.400 31.623 2,286,669
Aug 29, 2023 31.450 32.500 31.500 32.250 31.477 2,859,471
Aug 28, 2023 31.850 32.550 31.100 31.450 30.696 1,852,935
Aug 25, 2023 0.670 Dividend
Aug 25, 2023 32.200 32.250 31.700 31.850 31.087 2,004,590
Aug 24, 2023 31.650 32.850 31.600 32.500 31.067 2,630,331
Aug 23, 2023 30.900 31.800 30.800 31.550 30.159 4,325,793
Aug 22, 2023 31.150 31.650 30.750 30.950 29.585 2,827,843
Aug 21, 2023 31.700 31.700 30.900 31.150 29.777 4,793,809
Aug 18, 2023 32.750 33.050 31.650 31.950 30.541 3,270,924
Aug 17, 2023 32.500 33.000 31.650 32.750 31.306 2,828,623
Aug 16, 2023 32.750 32.750 31.800 32.550 31.115 7,129,096
Aug 15, 2023 35.750 35.750 33.200 33.350 31.880 5,615,275
Aug 14, 2023 36.600 36.600 35.750 36.300 34.700 1,205,530
Aug 11, 2023 36.950 37.150 36.550 36.950 35.321 2,312,793
Aug 10, 2023 36.000 37.000 36.000 36.800 35.177 2,737,479
Aug 9, 2023 35.150 37.150 35.050 36.450 34.843 3,875,990
Aug 8, 2023 36.350 36.700 34.150 35.950 34.365 4,165,102
Aug 7, 2023 39.300 40.050 36.250 36.750 35.130 6,552,915
Aug 4, 2023 40.900 41.500 38.750 39.000 37.280 4,260,867
Aug 3, 2023 40.700 41.350 39.600 40.900 39.097 2,710,865
Aug 2, 2023 41.800 42.000 40.300 40.700 38.906 2,096,266
Aug 1, 2023 41.900 42.000 41.300 41.800 39.957 4,006,114
Jul 31, 2023 41.500 42.150 41.000 41.750 39.909 3,342,225
Jul 28, 2023 40.900 41.450 40.150 41.400 39.575 4,365,691
Jul 27, 2023 39.550 41.400 39.550 41.050 39.240 3,505,964
Jul 26, 2023 39.600 40.000 39.350 39.550 37.806 3,005,587
Jul 25, 2023 39.600 40.000 39.050 39.600 37.854 2,946,090
Jul 24, 2023 40.600 40.600 38.700 39.350 37.615 2,137,179
Jul 21, 2023 40.050 40.800 39.950 40.600 38.810 2,194,293
Jul 20, 2023 39.400 40.300 39.400 39.900 38.141 1,444,652
Jul 19, 2023 39.400 39.400 38.600 39.100 37.376 3,298,233
Jul 18, 2023 39.950 40.150 39.300 39.800 38.045 1,513,654
Jul 14, 2023 38.900 40.050 38.700 39.800 38.045 2,608,408
Jul 13, 2023 38.800 39.300 38.450 38.900 37.185 2,551,455
Jul 12, 2023 38.600 38.900 38.200 38.400 36.707 1,997,881
Jul 11, 2023 38.800 39.200 38.350 38.650 36.946 1,771,487
Jul 10, 2023 38.950 39.000 37.800 38.450 36.755 1,914,590
Jul 7, 2023 38.750 39.200 38.300 38.350 36.659 2,482,550
Jul 6, 2023 39.500 39.850 38.500 39.000 37.280 2,032,165
Jul 5, 2023 39.800 40.300 39.350 39.500 37.758 1,463,577
Jul 4, 2023 39.800 40.250 39.400 39.700 37.950 893,949
Jul 3, 2023 39.150 40.250 39.150 39.700 37.950 1,789,924
Jun 30, 2023 38.900 39.650 38.850 39.150 37.424 1,948,730
Jun 29, 2023 40.250 40.250 38.750 39.150 37.424 1,807,867
Jun 28, 2023 39.750 40.400 39.500 39.750 37.997 2,034,900
Jun 27, 2023 39.400 40.300 39.100 40.150 38.380 2,271,074
Jun 26, 2023 40.200 40.200 38.850 39.400 37.663 3,498,427
Jun 23, 2023 41.000 41.400 39.750 40.200 38.428 4,834,965
Jun 21, 2023 42.050 42.350 41.450 41.550 39.718 1,437,912
Jun 20, 2023 41.550 42.400 40.950 42.000 40.148 1,994,469
Jun 19, 2023 43.000 43.000 41.250 41.650 39.814 2,530,118
Jun 16, 2023 41.200 43.150 41.200 43.050 41.152 6,563,918
Jun 15, 2023 41.400 41.850 41.100 41.450 39.622 1,797,664
Jun 14, 2023 41.300 41.600 40.700 41.050 39.240 1,393,522
Jun 13, 2023 41.950 42.150 41.250 41.650 39.814 1,443,772
Jun 12, 2023 42.050 42.500 41.600 42.050 40.196 1,591,103
Jun 9, 2023 41.900 42.400 41.600 42.200 40.339 1,703,402
Jun 8, 2023 41.750 42.100 41.250 41.900 40.053 2,865,270
Jun 7, 2023 40.950 42.450 40.950 41.750 39.909 3,174,553
Jun 6, 2023 40.550 41.500 40.050 41.300 39.479 2,508,901
Jun 5, 2023 39.700 40.600 38.650 40.350 38.571 1,473,873
Jun 2, 2023 38.400 40.200 38.400 39.700 37.950 3,290,945
Jun 1, 2023 38.650 39.050 38.100 38.250 36.564 4,039,812
May 31, 2023 40.200 40.000 38.200 38.650 36.946 7,829,917
May 30, 2023 39.700 40.700 39.450 40.200 38.428 3,010,154
May 29, 2023 39.150 40.800 39.150 40.150 38.380 1,965,279
May 25, 2023 40.800 40.800 39.400 39.900 38.141 2,825,421
May 24, 2023 40.950 41.550 40.600 41.250 39.431 3,545,011
May 23, 2023 40.200 41.050 40.200 40.950 39.145 2,848,013
May 22, 2023 40.050 40.650 39.500 40.350 38.571 1,881,357
May 19, 2023 40.550 40.550 38.800 40.050 38.284 2,324,216
May 18, 2023 40.800 41.150 39.600 40.250 38.475 2,016,588
May 17, 2023 41.600 41.700 40.400 40.650 38.858 2,723,070
May 16, 2023 42.950 43.050 41.400 41.650 39.814 2,262,851
May 15, 2023 41.750 43.400 41.200 42.950 41.056 1,804,647
May 12, 2023 42.550 42.600 41.800 42.000 40.148 1,148,079
May 11, 2023 42.850 42.850 42.050 42.450 40.578 1,926,461
May 10, 2023 42.500 42.850 42.000 42.500 40.626 2,896,995
May 9, 2023 42.200 42.600 42.100 42.450 40.578 2,596,679
May 8, 2023 42.300 42.650 41.750 42.000 40.148 3,277,522
May 5, 2023 44.250 44.450 41.950 42.400 40.531 3,701,782
May 4, 2023 44.450 44.650 43.350 43.750 41.821 3,140,260
May 3, 2023 44.850 44.850 43.950 44.350 42.395 1,959,141
May 2, 2023 45.000 46.350 44.450 45.000 43.016 2,513,892
Apr 28, 2023 44.800 45.350 44.500 45.100 43.112 2,411,353
Apr 27, 2023 44.200 44.350 43.550 44.150 42.203 1,220,079
Apr 26, 2023 43.500 44.250 43.500 43.800 41.869 1,717,052
Apr 25, 2023 44.200 44.550 43.000 43.050 41.152 1,690,442
Apr 24, 2023 44.250 44.300 43.900 44.200 42.251 1,046,685
Apr 21, 2023 44.750 45.150 44.250 44.500 42.538 1,095,745
Apr 20, 2023 44.900 45.000 44.050 44.800 42.825 1,259,554
Apr 19, 2023 45.050 45.100 44.000 44.250 42.299 1,549,007

Related Tickers

1972.HK Swire Properties Limited
14.980
-0.93%
 
0014.HK Hysan Development Company Limited
11.380
-1.39%
 
1209.HK China Resources Mixc Lifestyle Services Limited
25.150
-1.76%
 
0101.HK Hang Lung Properties Limited
8.210
+1.23%
 
6098.HK Country Garden Services Holdings Company Limited
4.440
+3.26%
 
0432.HK Pacific Century Premium Developments Limited
0.170
+0.59%
 
0816.HK Jinmao Property Services Co., Limited
2.080
0.00%
 
0021.HK Great China Holdings (Hong Kong) Limited
0.158
+1.94%
 
9928.HK Times Neighborhood Holdings Limited
0.450
-3.23%
 
0873.HK Shimao Services Holdings Limited
0.700
-1.41%