1997.HK - Wharf Real Estate Investment Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201946.65048.60045.95048.20048.2009,228,492
Aug 15, 201943.90047.30043.50046.85046.8509,929,491
Aug 14, 201945.10045.65044.10044.75044.7507,644,133
Aug 13, 201944.05045.00043.75044.35044.3508,755,325
Aug 12, 201944.40045.05044.00044.70044.7006,484,807
Aug 09, 201945.80045.80044.35044.40044.4005,538,897
Aug 08, 201945.00045.95044.00045.60045.6005,638,302
Aug 07, 201946.25046.25044.00045.20045.2006,774,272
Aug 06, 201945.10046.05044.45045.85045.8509,013,256
Aug 05, 201947.10047.40045.30045.70045.70010,292,019
Aug 02, 201948.45048.45047.65047.80047.8005,292,417
Aug 01, 201948.60049.50048.60048.70048.7006,005,572
Jul 31, 201949.75049.95048.60049.70049.7003,101,282
Jul 30, 201948.80049.80048.60049.60049.6005,505,995
Jul 29, 201950.55050.80048.00048.40048.4009,151,546
Jul 26, 201950.65051.25050.60050.80050.8003,889,424
Jul 25, 201950.75051.05049.90050.65050.6502,495,009
Jul 24, 201951.00051.20050.10050.35050.3503,025,726
Jul 23, 201950.50050.70050.10050.70050.7003,387,737
Jul 22, 201952.20052.25050.00050.45050.4506,090,363
Jul 19, 201952.20052.35051.70052.10052.1002,250,027
Jul 18, 201952.10052.45051.55052.15052.1502,197,359
Jul 17, 201952.90052.95052.00052.10052.1002,664,199
Jul 16, 201952.95052.95052.30052.75052.7504,465,332
Jul 15, 201952.50053.00051.90052.55052.5501,530,143
Jul 12, 201953.05053.40052.80053.00053.0001,804,675
Jul 11, 201953.20053.25052.55052.90052.9003,495,180
Jul 10, 201952.95053.15052.15052.40052.4001,865,910
Jul 09, 201953.80053.80052.60052.65052.6503,023,333
Jul 08, 201954.60054.85052.60053.50053.5004,563,409
Jul 05, 201955.20055.35054.70055.00055.0001,286,712
Jul 04, 201955.95055.95055.10055.15055.1502,160,376
Jul 03, 201954.80055.90054.45055.80055.8003,526,033
Jul 02, 201955.65055.80054.10054.65054.6505,604,523
Jun 28, 201956.00056.35055.05055.05055.0502,630,732
Jun 27, 201955.85056.15055.25055.95055.9501,838,055
Jun 26, 201956.25056.25055.15055.75055.7502,372,623
Jun 25, 201956.00056.35055.45056.35056.3503,615,125
Jun 24, 201955.00056.05054.85055.60055.6004,157,405
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
May 03, 201960.10060.90059.85060.90060.9001,177,660
May 02, 201960.10060.90059.60060.75060.7503,613,936
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...