Skip to main content
logo
The Wharf (Holdings) Limited (HKG:0004)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
19.96
-0.42 (-2.06%)
Jun 10, 2026, 4:09 PM HKT

The Wharf (Holdings) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202620.3820.6219.5219.9619.96-2.06%1,899,690
Jun 9, 202620.1020.4619.6320.3820.380.20%2,132,270
Jun 8, 202620.8620.8620.0220.3420.34-2.59%2,369,304
Jun 5, 202621.5421.6420.6020.8820.88-3.78%2,050,000
Jun 4, 202622.7022.7021.4421.7021.70-4.15%2,624,695
Jun 3, 202623.6223.6222.3222.6422.64-4.15%2,706,987
Jun 2, 202623.3023.6222.2823.6223.621.81%5,000,188
Jun 1, 202623.1624.5023.0623.2023.204.60%13,166,090
May 29, 202622.5423.3622.0422.1822.18-1.07%85,466,322
May 28, 202622.8022.8021.8422.4222.42-1.84%17,151,000
May 27, 202623.6023.7622.6822.8422.84-2.31%6,805,240
May 26, 202624.2424.2423.0023.3823.38-2.75%5,534,319
May 22, 202625.4625.5423.7624.0424.04-4.83%7,213,775
May 21, 202625.5625.9624.9225.2625.26-1.41%5,098,098
May 20, 202627.7627.7625.3825.6225.62-5.25%5,425,283
May 19, 202627.6027.9427.0427.0427.04-0.95%5,165,325
May 18, 202628.4028.9226.5227.3027.30-5.73%4,080,151
May 15, 202628.1028.9627.5428.9628.962.62%2,174,390
May 14, 202627.8828.9627.8828.2228.222.47%2,797,425
May 13, 202628.4628.5027.3627.5427.54-1.92%4,284,009
May 12, 202628.3028.5627.9028.0828.08-0.21%1,701,757
May 11, 202630.0030.5027.9028.1428.14-7.07%2,746,019
May 8, 202628.9230.6027.7430.2830.281.27%5,691,389
May 7, 202626.2829.9026.2629.9029.9014.21%4,035,430
May 6, 202625.5426.1825.4026.1826.183.31%1,424,586
May 5, 202625.3625.8825.0425.3425.34-1.40%970,258
May 4, 202625.3825.9825.2225.7025.70-0.62%1,710,249
Apr 30, 202624.1025.8623.9225.8625.867.39%2,785,826
Apr 29, 202623.8824.0823.6624.0824.081.69%1,574,920
Apr 28, 202623.8023.9023.4823.6823.68-0.08%1,841,971
Apr 27, 202623.5624.1023.2623.7023.70-1.00%1,717,381
Apr 24, 202623.7023.9823.4823.9423.940.67%1,384,912
Apr 23, 202623.2823.7823.2823.7823.780.68%1,906,238
Apr 22, 202622.6023.6222.6823.6223.623.60%1,505,600
Apr 21, 202622.3423.0222.1022.8022.802.70%3,460,017
Apr 20, 202622.0022.2021.6622.2022.201.83%3,844,539
Apr 17, 202622.1422.1421.4421.8021.80-1.54%3,492,071
Apr 16, 202621.6622.1421.4422.1422.141.65%2,954,691
Apr 15, 202621.5021.7821.3221.7821.781.97%3,310,493
Apr 14, 202621.1621.5020.6821.3621.361.91%2,442,549
Apr 13, 202621.9021.9020.8020.9620.96-3.76%2,738,822
Apr 10, 202621.8622.0221.5221.7821.780.37%3,896,615
Apr 9, 202622.0822.0821.3821.7021.70-1.36%4,200,044
Apr 8, 202622.4022.7021.6622.0022.00-1.70%3,830,769
Apr 2, 202621.9622.3821.8422.3822.382.19%1,978,588
Apr 1, 202621.8222.3221.8222.1021.902.13%2,886,633
Mar 31, 202622.0022.0221.4221.6421.44-1.01%4,696,436
Mar 30, 202622.2222.2221.6021.8621.66-1.89%3,637,876
Mar 27, 202622.4822.4821.9622.2822.08-0.54%2,506,714
Mar 26, 202622.7623.0622.2622.4022.20-1.58%2,817,987