The Wharf (Holdings) Limited (HKG:0004)
Hong Kong · Delayed Price · Currency is HKD 21.78
+0.08 (0.37%)
Apr 10, 2026, 4:09 PM HKT
The Wharf (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 21.86 | 22.02 | 21.66 | 21.74 | - | 0.18% | 1,615,045 |
| Apr 9, 2026 | 22.08 | 22.08 | 21.38 | 21.70 | 21.70 | -1.36% | 4,200,044 |
| Apr 8, 2026 | 22.40 | 22.70 | 21.66 | 22.00 | 22.00 | -1.70% | 3,830,769 |
| Apr 2, 2026 | 21.96 | 22.38 | 21.84 | 22.38 | 22.38 | 1.27% | 1,978,588 |
| Apr 1, 2026 | 21.82 | 22.32 | 21.82 | 22.10 | 21.90 | 2.13% | 2,886,633 |
| Mar 31, 2026 | 22.00 | 22.02 | 21.42 | 21.64 | 21.44 | -1.01% | 4,696,436 |
| Mar 30, 2026 | 22.22 | 22.22 | 21.60 | 21.86 | 21.66 | -1.89% | 3,637,876 |
| Mar 27, 2026 | 22.48 | 22.48 | 21.96 | 22.28 | 22.08 | -0.54% | 2,506,714 |
| Mar 26, 2026 | 22.76 | 23.06 | 22.26 | 22.40 | 22.20 | -1.58% | 2,817,987 |
| Mar 25, 2026 | 23.04 | 23.40 | 22.66 | 22.76 | 22.55 | -1.22% | 1,152,999 |
| Mar 24, 2026 | 23.16 | 23.30 | 22.98 | 23.04 | 22.83 | 0.35% | 752,565 |
| Mar 23, 2026 | 23.50 | 23.50 | 22.74 | 22.96 | 22.75 | -2.79% | 1,370,250 |
| Mar 20, 2026 | 23.74 | 23.76 | 23.34 | 23.62 | 23.41 | -0.08% | 1,832,154 |
| Mar 19, 2026 | 23.88 | 24.10 | 23.50 | 23.64 | 23.43 | -0.92% | 1,357,826 |
| Mar 18, 2026 | 24.48 | 24.48 | 23.74 | 23.86 | 23.64 | -0.33% | 1,800,716 |
| Mar 17, 2026 | 24.16 | 24.40 | 23.86 | 23.94 | 23.72 | -0.58% | 1,222,491 |
| Mar 16, 2026 | 23.88 | 24.16 | 23.20 | 24.08 | 23.86 | 1.26% | 1,196,540 |
| Mar 13, 2026 | 23.34 | 24.28 | 23.34 | 23.78 | 23.56 | 1.36% | 2,693,248 |
| Mar 12, 2026 | 23.54 | 23.62 | 22.54 | 23.46 | 23.25 | 0.51% | 2,195,860 |
| Mar 11, 2026 | 23.60 | 23.72 | 23.28 | 23.34 | 23.13 | -1.10% | 911,859 |
| Mar 10, 2026 | 23.92 | 24.34 | 23.48 | 23.60 | 23.39 | -1.34% | 1,775,149 |
| Mar 9, 2026 | 24.98 | 24.98 | 23.68 | 23.92 | 23.70 | -4.47% | 1,033,300 |
| Mar 6, 2026 | 25.56 | 25.64 | 24.48 | 25.04 | 24.81 | -2.03% | 2,104,735 |
| Mar 5, 2026 | 24.50 | 26.08 | 24.50 | 25.56 | 25.33 | 5.45% | 3,306,702 |
| Mar 4, 2026 | 25.22 | 25.42 | 23.94 | 24.24 | 24.02 | -5.02% | 2,838,345 |
| Mar 3, 2026 | 25.56 | 26.12 | 25.40 | 25.52 | 25.29 | 0.71% | 1,941,272 |
| Mar 2, 2026 | 25.88 | 25.90 | 25.22 | 25.34 | 25.11 | -2.16% | 2,586,007 |
| Feb 27, 2026 | 26.30 | 26.50 | 25.90 | 25.90 | 25.67 | -0.61% | 6,216,921 |
| Feb 26, 2026 | 26.32 | 26.54 | 25.86 | 26.06 | 25.82 | -0.08% | 1,472,285 |
| Feb 25, 2026 | 26.48 | 26.48 | 26.06 | 26.08 | 25.84 | -0.76% | 750,884 |
| Feb 24, 2026 | 26.28 | 26.68 | 26.16 | 26.28 | 26.04 | -0.08% | 1,068,950 |
| Feb 23, 2026 | 25.34 | 26.48 | 25.14 | 26.30 | 26.06 | 3.79% | 1,991,121 |
| Feb 20, 2026 | 25.84 | 25.98 | 25.32 | 25.34 | 25.11 | -1.93% | 2,918,600 |
| Feb 16, 2026 | 26.20 | 26.34 | 25.78 | 25.84 | 25.61 | -2.12% | 891,000 |
| Feb 13, 2026 | 26.58 | 26.70 | 26.08 | 26.40 | 26.16 | -2.29% | 1,216,586 |
| Feb 12, 2026 | 27.10 | 27.36 | 26.60 | 27.02 | 26.78 | -0.30% | 2,230,815 |
| Feb 11, 2026 | 26.72 | 27.10 | 26.70 | 27.10 | 26.85 | 1.27% | 974,493 |
| Feb 10, 2026 | 26.76 | 26.76 | 26.36 | 26.76 | 26.52 | - | 683,998 |
| Feb 9, 2026 | 26.44 | 26.76 | 26.30 | 26.76 | 26.52 | 2.14% | 723,573 |
| Feb 6, 2026 | 26.58 | 26.48 | 25.98 | 26.20 | 25.96 | -1.43% | 1,332,274 |
| Feb 5, 2026 | 26.46 | 26.58 | 26.12 | 26.58 | 26.34 | 0.68% | 1,260,772 |
| Feb 4, 2026 | 26.30 | 26.80 | 26.22 | 26.40 | 26.16 | 0.38% | 1,506,524 |
| Feb 3, 2026 | 25.18 | 26.30 | 25.18 | 26.30 | 26.06 | 4.45% | 1,793,225 |
| Feb 2, 2026 | 25.40 | 25.40 | 24.74 | 25.18 | 24.95 | -0.24% | 1,391,772 |
| Jan 30, 2026 | 25.52 | 26.06 | 25.22 | 25.24 | 25.01 | -0.55% | 2,113,112 |
| Jan 29, 2026 | 25.58 | 26.12 | 25.34 | 25.38 | 25.15 | -0.39% | 1,459,821 |
| Jan 28, 2026 | 25.10 | 25.78 | 25.10 | 25.48 | 25.25 | -0.31% | 1,408,835 |
| Jan 27, 2026 | 24.52 | 25.60 | 24.52 | 25.56 | 25.33 | 1.19% | 1,486,848 |
| Jan 26, 2026 | 25.06 | 25.36 | 24.92 | 25.26 | 25.03 | 0.80% | 1,475,182 |
| Jan 23, 2026 | 24.96 | 25.40 | 24.78 | 25.06 | 24.83 | 0.40% | 2,307,162 |