1997.HK - Wharf Real Estate Investment Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 21, 201949.90051.10049.70050.70049.8071,852,883
Jan 18, 201949.35050.15048.95049.90049.0213,281,036
Jan 17, 201948.75048.90048.35048.65047.7933,877,781
Jan 16, 201948.85048.95048.15048.55047.6953,428,330
Jan 15, 201948.90049.15048.60048.85047.9892,512,202
Jan 14, 201948.65048.80048.30048.80047.9402,115,538
Jan 11, 201948.30048.60047.70048.50047.6462,191,469
Jan 10, 201947.85048.20047.35048.00047.1544,644,435
Jan 09, 201947.50048.30047.30048.15047.3023,231,763
Jan 08, 201946.75047.35046.50047.15046.3193,831,645
Jan 07, 201946.50047.30046.00047.00046.1723,126,472
Jan 04, 201945.65046.00045.35045.95045.1403,315,123
Jan 03, 201946.00046.05045.50045.80044.9932,238,205
Jan 02, 201946.75046.95045.65045.90045.0912,349,953
Dec 31, 201847.15047.15046.70046.85046.025987,534
Dec 28, 201846.80047.25046.25046.60045.7791,668,796
Dec 27, 201847.85047.85046.80046.80045.9761,857,001
Dec 24, 201847.80047.85046.85047.85047.0071,198,555
Dec 21, 201848.15048.20047.50047.75046.9093,462,266
Dec 20, 201848.80048.95047.80048.05047.2031,683,866
Dec 19, 201848.60048.90048.35048.90048.0391,223,184
Dec 18, 201848.05049.25048.00048.25047.4002,306,882
Dec 17, 201848.95049.40048.55048.60047.7442,302,198
Dec 14, 201849.35049.35048.50048.85047.9891,701,089
Dec 13, 201849.30050.05048.85050.05049.1681,826,319
Dec 12, 201848.30049.15048.20049.05048.1861,966,581
Dec 11, 201847.50048.25047.50047.85047.0071,078,940
Dec 10, 201848.00048.25047.35047.60046.7611,568,387
Dec 07, 201850.00050.00048.65048.75047.8915,573,819
Dec 06, 201848.60049.25048.40048.80047.9403,482,075
Dec 05, 201849.05049.80049.05049.60048.7261,509,334
Dec 04, 201848.60049.85048.20049.85048.9722,672,999
Dec 03, 201847.90048.85047.70048.85047.9893,804,477
Nov 30, 201847.75047.85047.05047.05046.2215,378,712
Nov 29, 201849.40049.75047.50047.95047.1055,840,070
Nov 28, 201848.90050.00048.60049.35048.4813,013,998
Nov 27, 201850.00050.20048.95049.20048.3332,925,077
Nov 26, 201850.15051.00049.80050.40049.5121,685,096
Nov 23, 201850.35050.35049.50049.75048.8741,378,826
Nov 22, 201850.45050.50049.90050.30049.4141,304,987
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...