Skip to main content
logo
The Wharf (Holdings) Limited (HKG:0004)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
22.80
+0.28 (1.24%)
At close: Jan 9, 2026

The Wharf (Holdings) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202622.6222.8022.4022.8022.801.24%1,689,123
Jan 8, 202622.5822.6022.1022.5222.52-1,702,056
Jan 7, 202622.1222.5222.1222.5222.521.81%1,485,877
Jan 6, 202621.9422.3021.9422.1222.120.82%1,296,015
Jan 5, 202622.4822.4821.8421.9421.94-1.70%1,672,544
Jan 2, 202621.9622.3221.8622.3222.322.67%1,438,767
Dec 31, 202522.0222.3621.7021.7421.74-2.34%940,957
Dec 30, 202522.4022.4021.9022.2622.26-0.36%1,712,989
Dec 29, 202522.8422.9421.9622.3422.34-1.59%2,177,315
Dec 24, 202522.7822.8822.4422.7022.700.09%1,045,413
Dec 23, 202522.7222.7822.3622.6822.680.44%1,593,219
Dec 22, 202523.1023.1022.3622.5822.58-1.66%2,366,883
Dec 19, 202523.0423.0422.6022.9622.960.26%2,364,926
Dec 18, 202522.8223.0822.6422.9022.900.70%879,093
Dec 17, 202522.8622.8622.5822.7422.74-0.09%823,847
Dec 16, 202523.0023.0022.7022.7622.76-1.22%681,891
Dec 15, 202522.9423.1622.8823.0423.04-457,874
Dec 12, 202522.7623.0422.7623.0423.041.23%527,142
Dec 11, 202522.4822.9022.4822.7622.760.62%499,668
Dec 10, 202522.7822.8422.5022.6222.62-0.26%527,594
Dec 9, 202522.8822.8822.5222.6822.68-1.39%1,098,197
Dec 8, 202523.2823.7622.9423.0023.00-1.79%684,223
Dec 5, 202523.8623.8623.2623.4223.42-1.84%1,207,085
Dec 4, 202523.7023.9223.5823.8623.86-0.42%493,178
Dec 3, 202524.0224.0223.4023.9623.96-0.25%722,311
Dec 2, 202523.9024.3023.8024.0224.020.50%1,422,014
Dec 1, 202523.6024.0423.6023.9023.901.27%1,062,931
Nov 28, 202523.7623.9223.6023.6023.600.08%740,388
Nov 27, 202523.2823.7423.2823.5823.580.86%569,307
Nov 26, 202523.3823.6623.1623.3823.38-0.34%1,337,981
Nov 25, 202523.6824.0823.3423.4623.46-4.32%1,591,050
Nov 24, 202522.8624.5222.8424.5224.527.26%9,222,046
Nov 21, 202523.2823.2822.6822.8622.86-2.97%1,740,921
Nov 20, 202523.5023.8023.3023.5623.56-1.09%801,761
Nov 19, 202523.6624.0023.5423.8223.820.68%1,849,997
Nov 18, 202524.1424.4223.4623.6623.66-2.79%1,753,419
Nov 17, 202524.2024.5624.1424.3424.34-0.33%1,569,174
Nov 14, 202523.9024.9223.9024.4224.420.33%2,188,750
Nov 13, 202523.6224.3423.6024.3424.341.50%1,976,390
Nov 12, 202522.5823.9822.5823.9823.984.62%2,119,768
Nov 11, 202522.7822.9422.4222.9222.921.78%924,275
Nov 10, 202522.0022.6422.0022.5222.522.27%1,568,570
Nov 7, 202521.3222.0821.3222.0222.023.48%1,582,870
Nov 6, 202520.7821.2820.7821.2821.282.41%1,021,268
Nov 5, 202520.9220.9220.5820.7820.78-0.48%1,250,371
Nov 4, 202520.7621.0220.7220.8820.880.97%968,012
Nov 3, 202520.4220.7020.3020.6820.681.27%759,270
Oct 31, 202520.5420.6820.4220.4220.42-0.68%1,303,514
Oct 30, 202520.5820.9420.3420.5620.56-0.10%1,422,895
Oct 28, 202520.6220.7020.5020.5820.580.29%1,408,802