The Wharf (Holdings) Limited (HKG:0004)
Hong Kong · Delayed Price · Currency is HKD 19.77
+0.57 (2.97%)
Oct 30, 2026, 4:08 PM HKT
The Wharf (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 19.53 | 19.90 | 19.29 | 19.77 | 19.77 | 2.97% | 1,200,000 |
| Oct 29, 2026 | 19.42 | 19.66 | 19.20 | 19.20 | 19.20 | -1.64% | 440,000 |
| Oct 28, 2026 | 19.67 | 19.80 | 19.36 | 19.52 | 19.52 | -0.76% | 846,812 |
| Oct 27, 2026 | 20.00 | 20.00 | 19.52 | 19.67 | 19.67 | -0.81% | 294,006 |
| Oct 26, 2026 | 19.61 | 19.97 | 19.61 | 19.83 | 19.83 | 0.10% | 2,107,912 |
| Oct 23, 2026 | 19.68 | 19.87 | 19.45 | 19.81 | 19.81 | 2.70% | 604,005 |
| Oct 22, 2026 | 19.49 | 19.50 | 19.09 | 19.29 | 19.29 | -3.21% | 1,091,000 |
| Oct 21, 2026 | 20.08 | 20.08 | 19.64 | 19.93 | 19.93 | -0.75% | 742,275 |
| Oct 20, 2026 | 19.20 | 20.18 | 19.20 | 20.08 | 20.08 | 2.45% | 1,512,828 |
| Oct 16, 2026 | 19.23 | 19.64 | 19.10 | 19.60 | 19.60 | 1.92% | 957,651 |
| Oct 15, 2026 | 19.16 | 19.25 | 18.75 | 19.23 | 19.23 | 0.37% | 750,752 |
| Oct 14, 2026 | 19.01 | 19.24 | 19.00 | 19.16 | 19.16 | -0.52% | 532,000 |
| Oct 13, 2026 | 18.73 | 19.37 | 18.60 | 19.26 | 19.26 | 2.07% | 925,294 |
| Oct 12, 2026 | 19.14 | 19.18 | 18.72 | 18.87 | 18.87 | -1.41% | 427,594 |
| Oct 9, 2026 | 18.80 | 19.14 | 18.78 | 19.14 | 19.14 | 2.90% | 593,000 |
| Oct 8, 2026 | 18.50 | 18.80 | 18.41 | 18.60 | 18.60 | 0.54% | 557,099 |
| Oct 7, 2026 | 18.61 | 18.61 | 18.17 | 18.50 | 18.50 | -0.11% | 489,631 |
| Oct 6, 2026 | 18.65 | 18.80 | 18.39 | 18.52 | 18.52 | -0.48% | 670,008 |
| Oct 5, 2026 | 18.87 | 18.87 | 18.32 | 18.61 | 18.61 | -0.85% | 690,272 |
| Oct 2, 2026 | 19.01 | 19.31 | 18.44 | 18.77 | 18.77 | -2.54% | 968,772 |
| Sep 30, 2026 | 19.18 | 19.37 | 18.81 | 19.26 | 19.26 | 1.16% | 980,000 |
| Sep 29, 2026 | 19.35 | 19.42 | 18.80 | 19.04 | 19.04 | -2.06% | 758,000 |
| Sep 28, 2026 | 19.41 | 19.62 | 19.40 | 19.44 | 19.44 | -0.31% | 652,850 |
| Sep 25, 2026 | 19.31 | 19.50 | 18.90 | 19.50 | 19.50 | -0.51% | 950,000 |
| Sep 24, 2026 | 19.86 | 19.86 | 19.41 | 19.60 | 19.60 | -1.31% | 578,854 |
| Sep 23, 2026 | 19.62 | 19.86 | 19.49 | 19.86 | 19.86 | 1.38% | 684,734 |
| Sep 22, 2026 | 19.60 | 19.60 | 19.35 | 19.59 | 19.59 | 0.46% | 492,556 |
| Sep 21, 2026 | 19.28 | 19.50 | 18.96 | 19.50 | 19.50 | 1.14% | 808,837 |
| Sep 18, 2026 | 19.25 | 19.47 | 19.02 | 19.28 | 19.28 | 0.16% | 2,275,959 |
| Sep 17, 2026 | 19.23 | 19.25 | 18.68 | 19.25 | 19.25 | 0.10% | 1,312,280 |
| Sep 16, 2026 | 18.83 | 19.23 | 18.45 | 19.23 | 19.23 | 2.61% | 1,270,749 |
| Sep 15, 2026 | 18.63 | 18.80 | 18.47 | 18.74 | 18.74 | 0.59% | 3,035,583 |
| Sep 14, 2026 | 18.63 | 18.70 | 18.24 | 18.63 | 18.63 | 0.27% | 812,000 |
| Sep 11, 2026 | 19.02 | 19.02 | 18.33 | 18.58 | 18.58 | -1.59% | 1,151,933 |
| Sep 10, 2026 | 19.38 | 19.38 | 18.68 | 18.88 | 18.88 | -1.20% | 623,634 |
| Sep 9, 2026 | 19.02 | 19.29 | 18.80 | 19.11 | 19.11 | 0.47% | 2,348,056 |
| Sep 8, 2026 | 19.05 | 19.36 | 18.90 | 19.02 | 19.02 | -0.16% | 3,300,005 |
| Sep 7, 2026 | 19.31 | 19.34 | 19.00 | 19.05 | 19.05 | -0.42% | 479,400 |
| Sep 4, 2026 | 18.81 | 19.46 | 18.81 | 19.13 | 19.13 | 1.70% | 1,266,220 |
| Sep 3, 2026 | 18.70 | 18.99 | 18.62 | 18.81 | 18.81 | 0.80% | 339,002 |
| Sep 2, 2026 | 18.45 | 18.75 | 18.10 | 18.66 | 18.66 | 1.14% | 548,136 |
| Sep 1, 2026 | 18.82 | 18.86 | 18.30 | 18.45 | 18.45 | -1.97% | 1,514,591 |
| Aug 31, 2026 | 19.55 | 19.55 | 18.73 | 18.82 | 18.82 | -3.78% | 1,976,136 |
| Aug 28, 2026 | 20.02 | 20.02 | 19.45 | 19.56 | 19.56 | -1.51% | 1,026,000 |
| Aug 27, 2026 | 20.48 | 20.48 | 20.10 | 20.26 | 19.86 | -1.36% | 716,464 |
| Aug 26, 2026 | 20.30 | 20.54 | 20.24 | 20.54 | 20.13 | 0.98% | 628,275 |
| Aug 25, 2026 | 20.70 | 20.72 | 20.18 | 20.34 | 19.94 | -2.31% | 770,717 |
| Aug 24, 2026 | 21.38 | 21.46 | 20.58 | 20.82 | 20.41 | -1.98% | 909,523 |
| Aug 21, 2026 | 20.90 | 21.24 | 20.80 | 21.24 | 20.82 | 2.91% | 678,574 |
| Aug 20, 2026 | 20.26 | 20.70 | 20.26 | 20.64 | 20.23 | 1.88% | 608,620 |