The Wharf (Holdings) Limited (HKG:0004)
Hong Kong · Delayed Price · Currency is HKD 21.80
-0.55 (-2.46%)
Aug 1, 2025, 4:08 PM HKT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.70 | 22.70 | 21.55 | 21.80 | 21.80 | -2.46% | 1,172,487 |
| Jul 31, 2025 | 22.90 | 22.90 | 22.30 | 22.35 | 22.35 | -2.83% | 685,629 |
| Jul 30, 2025 | 22.85 | 23.15 | 22.80 | 23.00 | 23.00 | -0.65% | 507,125 |
| Jul 29, 2025 | 23.40 | 23.40 | 22.90 | 23.15 | 23.15 | -0.43% | 642,280 |
| Jul 28, 2025 | 22.70 | 23.35 | 22.45 | 23.25 | 23.25 | 2.42% | 924,792 |
| Jul 25, 2025 | 22.80 | 22.80 | 22.30 | 22.70 | 22.70 | 0.67% | 741,928 |
| Jul 24, 2025 | 22.70 | 22.95 | 22.45 | 22.55 | 22.55 | -0.66% | 948,213 |
| Jul 23, 2025 | 22.95 | 23.25 | 22.65 | 22.70 | 22.70 | -1.09% | 588,715 |
| Jul 22, 2025 | 23.05 | 23.35 | 22.90 | 22.95 | 22.95 | -0.86% | 849,301 |
| Jul 21, 2025 | 23.45 | 23.45 | 23.05 | 23.15 | 23.15 | -1.28% | 473,896 |
| Jul 18, 2025 | 22.65 | 23.45 | 22.65 | 23.45 | 23.45 | 2.40% | 1,180,581 |
| Jul 17, 2025 | 22.75 | 22.95 | 22.55 | 22.90 | 22.90 | -0.22% | 673,169 |
| Jul 16, 2025 | 22.60 | 23.20 | 22.60 | 22.95 | 22.95 | 0.44% | 703,066 |
| Jul 15, 2025 | 22.90 | 23.25 | 22.65 | 22.85 | 22.85 | -1.30% | 605,858 |
| Jul 14, 2025 | 23.35 | 23.55 | 22.75 | 23.15 | 23.15 | -1.07% | 965,488 |
| Jul 11, 2025 | 24.05 | 24.10 | 23.20 | 23.40 | 23.40 | -2.70% | 2,055,950 |
| Jul 10, 2025 | 23.90 | 24.30 | 23.85 | 24.05 | 24.05 | 0.42% | 519,738 |
| Jul 9, 2025 | 24.70 | 24.70 | 23.50 | 23.95 | 23.95 | -2.04% | 922,038 |
| Jul 8, 2025 | 24.85 | 24.85 | 23.90 | 24.45 | 24.45 | -0.61% | 1,180,288 |
| Jul 7, 2025 | 24.20 | 24.95 | 24.20 | 24.60 | 24.60 | 0.41% | 366,212 |
| Jul 4, 2025 | 24.70 | 24.70 | 24.30 | 24.50 | 24.50 | - | 274,500 |
| Jul 3, 2025 | 24.25 | 24.65 | 24.20 | 24.50 | 24.50 | 1.03% | 487,311 |
| Jul 2, 2025 | 23.90 | 24.45 | 23.70 | 24.25 | 24.25 | 1.46% | 1,249,208 |
| Jun 30, 2025 | 23.10 | 24.55 | 23.10 | 23.90 | 23.90 | 1.70% | 1,832,944 |
| Jun 27, 2025 | 23.95 | 23.95 | 23.05 | 23.50 | 23.50 | -0.42% | 1,152,890 |
| Jun 26, 2025 | 23.55 | 24.00 | 23.45 | 23.60 | 23.60 | -0.84% | 745,100 |
| Jun 25, 2025 | 23.30 | 23.95 | 23.20 | 23.80 | 23.80 | 1.93% | 1,178,125 |
| Jun 24, 2025 | 23.40 | 23.80 | 23.20 | 23.35 | 23.35 | -0.21% | 899,213 |
| Jun 23, 2025 | 23.25 | 23.60 | 23.00 | 23.40 | 23.40 | 1.74% | 1,057,000 |
| Jun 20, 2025 | 22.90 | 23.50 | 22.90 | 23.00 | 23.00 | -0.86% | 2,482,734 |
| Jun 19, 2025 | 23.60 | 23.60 | 23.10 | 23.20 | 23.20 | -0.64% | 570,167 |
| Jun 18, 2025 | 23.10 | 23.40 | 22.85 | 23.35 | 23.35 | -0.21% | 514,838 |
| Jun 17, 2025 | 23.20 | 23.70 | 23.20 | 23.40 | 23.40 | -0.64% | 847,676 |
| Jun 16, 2025 | 23.40 | 23.80 | 22.90 | 23.55 | 23.55 | 1.95% | 768,048 |
| Jun 13, 2025 | 23.20 | 23.65 | 22.75 | 23.10 | 23.10 | 0.43% | 1,237,692 |
| Jun 12, 2025 | 23.25 | 23.25 | 22.90 | 23.00 | 23.00 | 0.44% | 809,942 |
| Jun 11, 2025 | 23.20 | 23.25 | 22.75 | 22.90 | 22.90 | 0.44% | 1,118,894 |
| Jun 10, 2025 | 22.50 | 23.10 | 22.45 | 22.80 | 22.80 | 1.33% | 1,528,477 |
| Jun 9, 2025 | 22.60 | 23.00 | 21.95 | 22.50 | 22.50 | -0.22% | 412,759 |
| Jun 6, 2025 | 21.70 | 22.55 | 21.70 | 22.55 | 22.55 | 2.73% | 1,176,658 |
| Jun 5, 2025 | 22.30 | 22.50 | 21.95 | 21.95 | 21.95 | -1.57% | 1,137,085 |
| Jun 4, 2025 | 22.55 | 22.55 | 21.85 | 22.30 | 22.30 | 0.90% | 1,912,966 |
| Jun 3, 2025 | 21.60 | 22.40 | 21.30 | 22.10 | 22.10 | 3.51% | 3,092,718 |
| Jun 2, 2025 | 22.00 | 22.30 | 20.70 | 21.35 | 21.35 | 2.40% | 5,388,880 |
| May 30, 2025 | 19.78 | 20.85 | 19.56 | 20.85 | 20.85 | 6.16% | 16,405,769 |
| May 29, 2025 | 20.05 | 20.45 | 19.32 | 19.64 | 19.64 | -3.01% | 1,694,023 |
| May 28, 2025 | 20.10 | 20.80 | 20.10 | 20.25 | 20.25 | - | 826,584 |
| May 27, 2025 | 19.98 | 20.25 | 19.96 | 20.25 | 20.25 | 1.00% | 842,137 |
| May 26, 2025 | 20.00 | 20.45 | 19.98 | 20.05 | 20.05 | 0.45% | 999,480 |
| May 23, 2025 | 20.00 | 20.10 | 19.82 | 19.96 | 19.96 | -0.70% | 778,400 |