The Wharf (Holdings) Limited (HKG:0004)
Hong Kong · Delayed Price · Currency is HKD 21.94
-0.12 (-0.54%)
Aug 22, 2025, 3:32 PM HKT
The Wharf (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 21.84 | 22.10 | 21.30 | 21.92 | 21.92 | -0.63% | 1,529,208 |
| Aug 21, 2025 | 22.14 | 22.24 | 22.04 | 22.06 | 22.06 | -0.36% | 340,231 |
| Aug 20, 2025 | 21.70 | 22.20 | 21.64 | 22.14 | 22.14 | 1.47% | 1,085,058 |
| Aug 19, 2025 | 21.40 | 21.84 | 21.32 | 21.82 | 21.82 | 1.39% | 1,189,880 |
| Aug 18, 2025 | 21.30 | 21.66 | 21.30 | 21.52 | 21.52 | 0.47% | 1,047,992 |
| Aug 15, 2025 | 22.22 | 22.22 | 21.38 | 21.42 | 21.42 | -3.60% | 845,335 |
| Aug 14, 2025 | 21.96 | 22.30 | 21.96 | 22.22 | 22.22 | 1.46% | 966,283 |
| Aug 13, 2025 | 22.00 | 22.24 | 21.88 | 21.90 | 21.90 | 0.92% | 1,085,396 |
| Aug 12, 2025 | 21.60 | 21.86 | 21.60 | 21.70 | 21.70 | -0.46% | 647,462 |
| Aug 11, 2025 | 21.72 | 22.14 | 21.50 | 21.80 | 21.80 | -0.91% | 1,115,735 |
| Aug 8, 2025 | 22.00 | 22.30 | 21.88 | 22.00 | 22.00 | -0.72% | 944,729 |
| Aug 7, 2025 | 21.84 | 22.40 | 21.84 | 22.16 | 22.16 | - | 651,188 |
| Aug 6, 2025 | 21.74 | 22.26 | 21.74 | 22.16 | 22.16 | 1.93% | 1,284,609 |
| Aug 5, 2025 | 21.64 | 21.86 | 21.56 | 21.74 | 21.74 | 0.28% | 705,700 |
| Aug 4, 2025 | 21.50 | 21.94 | 21.48 | 21.68 | 21.68 | -0.55% | 565,010 |
| 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 |