The Wharf (Holdings) Limited (HKG:0004)
Hong Kong · Delayed Price · Currency is HKD 23.66
-0.02 (-0.08%)
Sep 15, 2025, 4:08 PM HKT
The Wharf (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.14 | 24.40 | 23.54 | 23.68 | 23.68 | -1.99% | 607,377 |
| Sep 11, 2025 | 23.74 | 24.28 | 23.60 | 24.16 | 24.16 | 0.92% | 1,097,998 |
| Sep 10, 2025 | 23.80 | 24.08 | 23.62 | 23.94 | 23.94 | 0.67% | 993,588 |
| Sep 9, 2025 | 23.14 | 23.78 | 23.14 | 23.78 | 23.78 | 2.77% | 1,389,202 |
| Sep 8, 2025 | 23.16 | 23.44 | 23.02 | 23.14 | 23.14 | 0.35% | 694,781 |
| Sep 5, 2025 | 22.70 | 23.14 | 22.62 | 23.06 | 23.06 | 0.87% | 647,171 |
| Sep 4, 2025 | 22.80 | 23.14 | 22.80 | 22.86 | 22.86 | 0.26% | 1,099,009 |
| Sep 3, 2025 | 23.10 | 23.18 | 22.28 | 22.80 | 22.80 | -1.30% | 1,483,537 |
| Sep 2, 2025 | 22.62 | 23.18 | 22.62 | 23.10 | 23.10 | 1.49% | 1,013,376 |
| Sep 1, 2025 | 22.32 | 22.84 | 22.32 | 22.76 | 22.76 | 1.97% | 484,684 |
| Aug 29, 2025 | 22.18 | 22.80 | 22.12 | 22.32 | 22.32 | -0.27% | 1,008,730 |
| Aug 28, 2025 | 22.02 | 22.66 | 22.02 | 22.38 | 22.18 | -0.71% | 1,377,218 |
| Aug 27, 2025 | 23.90 | 23.90 | 22.30 | 22.54 | 22.34 | -5.69% | 4,570,885 |
| Aug 26, 2025 | 22.28 | 23.90 | 22.28 | 23.90 | 23.69 | 7.27% | 9,670,128 |
| Aug 25, 2025 | 21.92 | 22.38 | 21.92 | 22.28 | 22.08 | 1.64% | 1,146,475 |
| Aug 22, 2025 | 21.84 | 22.10 | 21.30 | 21.92 | 21.72 | -0.63% | 1,525,208 |
| Aug 21, 2025 | 22.14 | 22.24 | 22.04 | 22.06 | 21.86 | -0.36% | 340,231 |
| Aug 20, 2025 | 21.70 | 22.20 | 21.64 | 22.14 | 21.94 | 1.47% | 1,085,058 |
| Aug 19, 2025 | 21.40 | 21.84 | 21.32 | 21.82 | 21.63 | 1.39% | 1,186,880 |
| Aug 18, 2025 | 21.30 | 21.66 | 21.30 | 21.52 | 21.33 | 0.47% | 1,047,992 |
| Aug 15, 2025 | 22.22 | 22.22 | 21.38 | 21.42 | 21.23 | -3.60% | 845,335 |
| Aug 14, 2025 | 21.96 | 22.30 | 21.96 | 22.22 | 22.02 | 1.46% | 965,283 |
| Aug 13, 2025 | 22.00 | 22.24 | 21.88 | 21.90 | 21.70 | 0.92% | 1,085,396 |
| Aug 12, 2025 | 21.60 | 21.86 | 21.60 | 21.70 | 21.51 | -0.46% | 646,462 |
| Aug 11, 2025 | 21.72 | 22.14 | 21.50 | 21.80 | 21.61 | -0.91% | 1,113,735 |
| Aug 8, 2025 | 22.00 | 22.30 | 21.88 | 22.00 | 21.80 | -0.72% | 944,729 |
| Aug 7, 2025 | 21.84 | 22.40 | 21.84 | 22.16 | 21.96 | - | 651,188 |
| Aug 6, 2025 | 21.74 | 22.26 | 21.74 | 22.16 | 21.96 | 1.93% | 1,284,609 |
| Aug 5, 2025 | 21.64 | 21.86 | 21.56 | 21.74 | 21.55 | 0.28% | 702,700 |
| Aug 4, 2025 | 21.50 | 21.94 | 21.48 | 21.68 | 21.49 | -0.55% | 565,010 |
| Aug 1, 2025 | 22.70 | 22.70 | 21.55 | 21.80 | 21.61 | -2.46% | 1,171,487 |
| Jul 31, 2025 | 22.90 | 22.90 | 22.30 | 22.35 | 22.15 | -2.83% | 682,629 |
| Jul 30, 2025 | 22.85 | 23.15 | 22.80 | 23.00 | 22.79 | -0.65% | 496,125 |
| Jul 29, 2025 | 23.40 | 23.40 | 22.90 | 23.15 | 22.94 | -0.43% | 641,280 |
| Jul 28, 2025 | 22.70 | 23.35 | 22.45 | 23.25 | 23.04 | 2.42% | 924,792 |
| Jul 25, 2025 | 22.80 | 22.80 | 22.30 | 22.70 | 22.50 | 0.67% | 740,928 |
| Jul 24, 2025 | 22.70 | 22.95 | 22.45 | 22.55 | 22.35 | -0.66% | 947,213 |
| Jul 23, 2025 | 22.95 | 23.25 | 22.65 | 22.70 | 22.50 | -1.09% | 588,715 |
| Jul 22, 2025 | 23.05 | 23.35 | 22.90 | 22.95 | 22.74 | -0.86% | 849,301 |
| Jul 21, 2025 | 23.45 | 23.45 | 23.05 | 23.15 | 22.94 | -1.28% | 473,896 |
| Jul 18, 2025 | 22.65 | 23.45 | 22.65 | 23.45 | 23.24 | 2.40% | 1,179,581 |
| Jul 17, 2025 | 22.75 | 22.95 | 22.55 | 22.90 | 22.70 | -0.22% | 673,169 |
| Jul 16, 2025 | 22.60 | 23.20 | 22.60 | 22.95 | 22.74 | 0.44% | 693,066 |
| Jul 15, 2025 | 22.90 | 23.25 | 22.65 | 22.85 | 22.65 | -1.30% | 605,858 |
| Jul 14, 2025 | 23.35 | 23.55 | 22.75 | 23.15 | 22.94 | -1.07% | 965,488 |
| Jul 11, 2025 | 24.05 | 24.10 | 23.20 | 23.40 | 23.19 | -2.70% | 2,053,950 |
| Jul 10, 2025 | 23.90 | 24.30 | 23.85 | 24.05 | 23.84 | 0.42% | 518,738 |
| Jul 9, 2025 | 24.70 | 24.70 | 23.50 | 23.95 | 23.74 | -2.04% | 922,038 |
| Jul 8, 2025 | 24.85 | 24.85 | 23.90 | 24.45 | 24.23 | -0.61% | 1,178,288 |
| Jul 7, 2025 | 24.20 | 24.95 | 24.20 | 24.60 | 24.38 | 0.41% | 366,212 |