UK markets closed

The Wharf (Holdings) Limited (0004.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
25.300+0.550 (+2.22%)
At close: 04:08PM HKT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202424.90025.45024.90025.30025.3001,129,149
29 Apr 202425.15025.30024.75024.75024.7501,981,930
26 Apr 202425.25025.35025.00025.15025.1501,474,424
25 Apr 202425.00025.20024.70025.10025.100993,677
24 Apr 202424.85025.15024.60025.15025.1501,317,079
23 Apr 202424.55025.20024.55024.85024.8501,073,989
22 Apr 202424.20024.95024.20024.55024.550339,814
19 Apr 202424.20024.35023.75024.25024.250735,742
18 Apr 202424.95025.05024.20024.30024.300669,000
17 Apr 202424.80025.20024.50024.75024.750850,466
16 Apr 202424.95024.95024.25024.80024.800816,418
15 Apr 202425.30025.30024.80024.95024.950934,433
12 Apr 202425.95025.95025.20025.25025.2501,094,949
11 Apr 202425.65026.05025.15025.90025.9001,413,409
10 Apr 202425.20025.80025.00025.60025.600625,985
09 Apr 202425.20025.45025.15025.20025.200326,624
09 Apr 20240.2 Dividend
08 Apr 202425.75025.75025.15025.45025.250608,488
05 Apr 202425.50026.10025.25025.70025.4981,035,797
03 Apr 202426.05026.05025.00025.30025.101708,205
02 Apr 202425.70026.35025.70025.95025.7461,175,721
28 Mar 202425.55026.05025.15025.70025.498947,463
27 Mar 202425.40026.25025.15026.25026.0441,680,007
26 Mar 202425.25025.50025.00025.30025.1011,203,449
25 Mar 202425.45025.60025.20025.35025.151397,284
22 Mar 202425.65025.65024.65025.20025.0021,038,364
21 Mar 202425.55025.70025.35025.65025.448558,949
20 Mar 202425.70025.75025.20025.60025.399513,793
19 Mar 202426.10026.10025.10025.15024.9521,851,153
18 Mar 202427.00027.00026.00026.30026.0931,404,806
15 Mar 202427.30027.30026.80026.95026.7382,155,315
14 Mar 202428.00028.00026.60027.35027.1351,546,187
13 Mar 202427.35028.10027.10028.00027.7802,223,045
12 Mar 202427.45028.10027.15027.35027.1351,279,596
11 Mar 202427.25027.65027.25027.40027.185526,874
08 Mar 202427.00027.50026.85027.10026.887989,441
07 Mar 202426.35027.10026.35027.05026.8371,038,510
06 Mar 202426.95027.25025.90026.45026.2421,424,744
05 Mar 202427.20027.85026.85027.75027.5321,326,213
04 Mar 202427.20027.85026.65027.30027.0852,776,747
01 Mar 202428.45028.75026.95027.20026.9863,075,858
29 Feb 202428.10028.95027.80028.95028.7227,537,067
28 Feb 202428.20028.50027.85028.10027.8791,438,768
27 Feb 202427.35028.20027.25028.10027.879896,583
26 Feb 202427.85027.95026.55027.35027.1351,402,712
23 Feb 202426.40027.80026.30027.80027.5821,796,081
22 Feb 202426.85026.90026.50026.50026.2921,310,344
21 Feb 202426.90026.95026.15026.85026.6391,539,378
20 Feb 202426.40027.00026.35027.00026.7881,544,975
19 Feb 202426.45026.80026.15026.55026.341861,036
16 Feb 202425.55026.40025.55026.30026.0931,017,196
15 Feb 202425.50025.55025.05025.55025.3491,001,478
14 Feb 202425.35025.70024.90025.65025.448916,560
09 Feb 202425.45025.45025.45025.45025.250-
08 Feb 202425.30025.95025.20025.55025.349854,686
07 Feb 202424.95025.70024.95025.30025.1011,569,882
06 Feb 202424.70025.00024.00025.00024.8043,227,136
05 Feb 202424.00024.80023.70024.60024.4071,246,135
02 Feb 202423.40023.95023.40023.90023.712766,771
01 Feb 202422.90023.40022.55023.20023.0181,089,814
31 Jan 202423.40023.40022.70022.80022.621792,875
30 Jan 202423.25023.40023.05023.15022.968661,001
29 Jan 202423.70023.85023.35023.45023.266405,000
26 Jan 202423.55024.10023.40023.45023.266935,754
25 Jan 202423.35023.60023.25023.55023.3651,065,828
24 Jan 202423.10023.45022.80023.35023.1671,256,379
23 Jan 202422.65023.05022.55022.85022.670712,122
22 Jan 202422.95022.95022.50022.60022.422880,164
19 Jan 202422.95023.40022.75022.95022.770847,239
18 Jan 202422.60022.95022.30022.90022.7201,180,216
17 Jan 202423.30023.30022.25022.55022.3731,363,291
16 Jan 202423.30023.65023.05023.35023.167800,000
15 Jan 202422.95022.95022.95022.95022.770-
12 Jan 202423.05023.10022.85022.95022.770374,333
11 Jan 202422.50023.35022.35023.10022.9181,845,010
10 Jan 202422.40023.00022.30022.45022.2741,995,927
09 Jan 202422.55022.65022.20022.40022.2241,813,042
08 Jan 202422.80022.95022.45022.55022.3731,217,357
05 Jan 202422.85023.40022.60022.70022.5221,603,652
04 Jan 202422.35023.05022.20022.75022.5713,524,302
03 Jan 202424.20024.20022.35022.75022.5712,932,328
02 Jan 202425.20025.30024.05024.20024.0102,361,150
29 Dec 202325.00025.40024.90025.15024.9521,110,042
28 Dec 202324.85025.00024.60025.00024.804975,895
27 Dec 202324.65024.75024.40024.75024.556607,324
22 Dec 202324.60024.85024.45024.55024.3571,014,823
21 Dec 202324.35024.65024.20024.55024.357809,019
20 Dec 202323.95024.50023.90024.35024.1591,819,061
19 Dec 202323.85023.90023.45023.80023.6131,347,232
18 Dec 202323.65024.15023.60023.90023.7121,344,880
15 Dec 202324.50024.70023.75024.10023.9112,134,451
14 Dec 202323.95024.40023.95024.20024.0101,586,757
13 Dec 202323.85023.95023.50023.85023.6632,019,247
12 Dec 202322.80023.85022.80023.70023.5143,474,416
11 Dec 202323.25023.40022.55022.70022.5222,284,042
08 Dec 202322.70023.70022.60023.25023.0675,536,366
07 Dec 202321.35022.70021.20022.60022.4225,821,685
06 Dec 202320.45021.35020.45021.30021.1333,820,186
05 Dec 202320.75020.95020.40020.50020.3393,798,936
04 Dec 202321.20021.35020.80020.95020.7853,684,573
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...