The Wharf (Holdings) Limited (HKG:0004)
Hong Kong · Delayed Price · Currency is HKD 21.76
-0.38 (-1.72%)
Oct 6, 2025, 3:34 PM HKT
The Wharf (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 22.20 | 22.20 | 21.60 | 21.76 | - | -1.72% | 356,000 |
| Oct 3, 2025 | 22.10 | 22.20 | 21.88 | 22.14 | 22.14 | 0.45% | 480,264 |
| Oct 2, 2025 | 22.26 | 22.26 | 21.80 | 22.04 | 22.04 | -0.99% | 2,165,537 |
| Sep 30, 2025 | 21.96 | 22.28 | 21.96 | 22.26 | 22.26 | 0.54% | 1,114,093 |
| Sep 29, 2025 | 21.86 | 22.28 | 21.86 | 22.14 | 22.14 | 1.00% | 809,199 |
| Sep 26, 2025 | 22.22 | 22.22 | 21.82 | 21.92 | 21.92 | - | 823,501 |
| Sep 25, 2025 | 22.58 | 22.58 | 21.92 | 21.92 | 21.92 | -3.44% | 726,354 |
| Sep 24, 2025 | 22.40 | 22.72 | 22.40 | 22.70 | 22.70 | 1.34% | 919,000 |
| Sep 23, 2025 | 22.74 | 22.74 | 22.40 | 22.40 | 22.40 | -1.58% | 308,832 |
| Sep 22, 2025 | 23.38 | 23.38 | 22.70 | 22.76 | 22.76 | -2.65% | 535,440 |
| Sep 19, 2025 | 23.14 | 23.60 | 23.14 | 23.38 | 23.38 | 1.74% | 2,553,468 |
| Sep 18, 2025 | 23.94 | 24.10 | 22.90 | 22.98 | 22.98 | -2.71% | 973,736 |
| Sep 17, 2025 | 23.52 | 23.82 | 23.28 | 23.62 | 23.62 | -0.59% | 886,165 |
| Sep 16, 2025 | 23.98 | 24.16 | 23.70 | 23.76 | 23.76 | 0.42% | 1,001,450 |
| Sep 15, 2025 | 23.68 | 23.94 | 23.62 | 23.66 | 23.66 | -0.08% | 685,500 |
| 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 | 21.62 | 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 |