The Wharf (Holdings) Limited (HKG:0004)
Hong Kong · Delayed Price · Currency is HKD 19.28
+0.03 (0.16%)
Sep 18, 2026, 4:08 PM HKT
The Wharf (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 20.00 | 20.32 | 19.87 | 20.26 | 19.86 | 1.71% | 544,848 |
| Aug 18, 2026 | 20.10 | 20.16 | 19.71 | 19.92 | 19.53 | -0.90% | 969,148 |
| Aug 17, 2026 | 20.50 | 20.84 | 20.10 | 20.10 | 19.70 | -1.95% | 1,972,555 |
| Aug 14, 2026 | 21.34 | 21.34 | 20.32 | 20.50 | 20.10 | -2.75% | 1,375,619 |
| Aug 13, 2026 | 21.44 | 21.44 | 20.88 | 21.08 | 20.66 | -1.13% | 1,113,108 |
| Aug 12, 2026 | 20.52 | 21.42 | 19.88 | 21.32 | 20.90 | 3.90% | 2,067,545 |
| Aug 11, 2026 | 21.32 | 21.82 | 20.30 | 20.52 | 20.11 | -4.29% | 3,432,288 |
| Aug 10, 2026 | 21.76 | 22.34 | 21.32 | 21.44 | 21.02 | -0.65% | 2,844,087 |
| Aug 7, 2026 | 20.28 | 21.72 | 20.02 | 21.58 | 21.15 | 5.99% | 5,175,314 |
| Aug 6, 2026 | 19.30 | 20.56 | 18.57 | 20.36 | 19.96 | 4.46% | 6,241,895 |
| Aug 5, 2026 | 19.31 | 19.62 | 19.25 | 19.49 | 19.11 | 0.26% | 846,000 |
| Aug 4, 2026 | 19.88 | 19.88 | 19.30 | 19.44 | 19.06 | -0.31% | 455,482 |
| Aug 3, 2026 | 19.80 | 19.80 | 19.23 | 19.50 | 19.12 | -0.76% | 714,192 |
| Jul 31, 2026 | 19.55 | 20.00 | 19.50 | 19.65 | 19.26 | -1.16% | 1,266,100 |
| Jul 30, 2026 | 19.59 | 19.93 | 19.38 | 19.88 | 19.49 | 2.21% | 1,688,173 |
| Jul 29, 2026 | 19.23 | 19.57 | 19.05 | 19.45 | 19.07 | 2.10% | 951,508 |
| Jul 28, 2026 | 19.28 | 19.28 | 18.88 | 19.05 | 18.67 | -1.60% | 843,712 |
| Jul 27, 2026 | 19.23 | 19.70 | 19.09 | 19.36 | 18.98 | 1.26% | 944,400 |
| Jul 24, 2026 | 19.25 | 19.48 | 18.91 | 19.12 | 18.74 | -1.49% | 1,185,675 |
| Jul 23, 2026 | 19.60 | 19.60 | 19.23 | 19.41 | 19.03 | 0.10% | 1,797,110 |
| Jul 22, 2026 | 19.50 | 19.50 | 19.03 | 19.39 | 19.01 | -0.05% | 1,189,675 |
| Jul 21, 2026 | 19.20 | 19.45 | 18.96 | 19.40 | 19.02 | 1.62% | 1,092,125 |
| Jul 20, 2026 | 18.70 | 19.09 | 18.67 | 19.09 | 18.71 | 1.49% | 1,014,016 |
| Jul 17, 2026 | 19.12 | 19.15 | 18.60 | 18.81 | 18.44 | -1.57% | 1,199,517 |
| Jul 16, 2026 | 19.10 | 19.29 | 18.85 | 19.11 | 18.73 | 1.16% | 683,524 |
| Jul 15, 2026 | 18.95 | 19.16 | 18.77 | 18.89 | 18.52 | 0.75% | 1,704,658 |
| Jul 14, 2026 | 18.87 | 18.87 | 18.52 | 18.75 | 18.38 | -1.16% | 727,000 |
| Jul 13, 2026 | 19.00 | 19.01 | 18.59 | 18.97 | 18.60 | 0.90% | 867,355 |