Mail

1997.HK - Wharf Real Estate Investment Company Limited

HKSE - HKSE Delayed price. Currency in HKD

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	39.700	40.700	39.450	40.200	40.200	3,010,154
29 May 2023	39.150	40.800	39.150	40.150	40.150	1,965,279
25 May 2023	40.800	40.800	39.400	39.900	39.900	2,825,421
24 May 2023	40.950	41.550	40.600	41.250	41.250	3,545,011
23 May 2023	40.200	41.050	40.200	40.950	40.950	2,848,013
22 May 2023	40.050	40.650	39.500	40.350	40.350	1,881,357
19 May 2023	40.550	40.550	38.800	40.050	40.050	2,324,216
18 May 2023	40.800	41.150	39.600	40.250	40.250	2,016,588
17 May 2023	41.600	41.700	40.400	40.650	40.650	2,723,070
16 May 2023	42.950	43.050	41.400	41.650	41.650	2,262,851
15 May 2023	41.750	43.400	41.200	42.950	42.950	1,804,647
12 May 2023	42.550	42.600	41.800	42.000	42.000	1,148,079
11 May 2023	42.850	42.850	42.050	42.450	42.450	1,926,461
10 May 2023	42.500	42.850	42.000	42.500	42.500	2,896,995
09 May 2023	42.200	42.600	42.100	42.450	42.450	2,596,679
08 May 2023	42.300	42.650	41.750	42.000	42.000	3,277,522
05 May 2023	44.250	44.450	41.950	42.400	42.400	3,701,782
04 May 2023	44.450	44.650	43.350	43.750	43.750	3,140,260
03 May 2023	44.850	44.850	43.950	44.350	44.350	1,959,141
02 May 2023	45.000	46.350	44.450	45.000	45.000	2,513,892
28 Apr 2023	44.800	45.350	44.500	45.100	45.100	2,411,353
27 Apr 2023	44.200	44.350	43.550	44.150	44.150	1,220,079
26 Apr 2023	43.500	44.250	43.500	43.800	43.800	1,717,052
25 Apr 2023	44.200	44.550	43.000	43.050	43.050	1,690,442
24 Apr 2023	44.250	44.300	43.900	44.200	44.200	1,046,685
21 Apr 2023	44.750	45.150	44.250	44.500	44.500	1,095,745
20 Apr 2023	44.900	45.000	44.050	44.800	44.800	1,259,554
19 Apr 2023	45.050	45.100	44.000	44.250	44.250	1,549,007
18 Apr 2023	45.800	45.950	44.700	45.050	45.050	2,436,871
17 Apr 2023	45.350	46.100	44.700	45.950	45.950	3,400,205
14 Apr 2023	45.000	45.650	44.750	45.300	45.300	2,210,252
13 Apr 2023	45.600	45.600	44.250	45.350	45.350	2,057,228
12 Apr 2023	45.050	45.700	45.050	45.400	45.400	2,109,525
11 Apr 2023	46.750	46.750	44.700	45.050	45.050	5,391,794
06 Apr 2023	45.600	46.400	45.400	46.050	46.050	2,328,368
04 Apr 2023	46.100	46.500	45.450	46.050	46.050	3,320,538
04 Apr 2023	0.61 Dividend
03 Apr 2023	45.100	46.750	45.100	46.700	46.090	5,975,163
31 Mar 2023	44.950	45.550	44.550	45.100	44.511	4,824,800
30 Mar 2023	44.400	44.800	42.900	44.700	44.116	3,738,095
29 Mar 2023	44.350	44.950	43.650	43.800	43.228	1,933,110
28 Mar 2023	45.100	45.100	43.950	44.200	43.623	1,436,233
27 Mar 2023	45.050	45.700	44.150	44.150	43.573	2,668,942
24 Mar 2023	44.200	45.250	43.650	45.050	44.462	2,554,977
23 Mar 2023	45.000	45.000	44.000	44.250	43.672	3,296,397
22 Mar 2023	42.350	45.000	42.350	44.900	44.314	8,256,608
21 Mar 2023	42.300	42.400	41.300	42.350	41.797	3,940,688
20 Mar 2023	43.000	43.000	40.950	41.350	40.810	2,889,433
17 Mar 2023	42.750	43.000	42.200	42.450	41.896	5,147,739
16 Mar 2023	43.050	43.500	42.350	42.700	42.142	3,490,252
15 Mar 2023	43.450	44.050	43.400	43.550	42.981	2,686,991
14 Mar 2023	42.500	43.550	42.500	43.050	42.488	2,421,366
13 Mar 2023	42.250	43.550	42.050	43.050	42.488	5,699,588
10 Mar 2023	43.850	44.150	42.050	42.250	41.698	4,545,387
09 Mar 2023	44.700	45.900	43.900	44.100	43.524	4,463,153
08 Mar 2023	43.700	44.900	43.600	44.400	43.820	7,434,030
07 Mar 2023	44.750	45.000	43.850	44.250	43.672	2,870,118
06 Mar 2023	43.350	44.900	43.350	44.700	44.116	5,277,325
03 Mar 2023	43.700	44.300	43.250	43.650	43.080	2,660,507
02 Mar 2023	42.900	44.100	42.750	43.450	42.882	3,088,658
01 Mar 2023	42.700	43.750	42.650	43.400	42.833	3,334,159
28 Feb 2023	42.150	44.000	42.000	43.000	42.438	5,095,855
27 Feb 2023	42.950	43.650	42.600	42.800	42.241	3,261,322
24 Feb 2023	43.400	44.300	42.700	43.050	42.488	5,000,314
23 Feb 2023	44.000	44.100	43.500	43.850	43.277	2,352,098
22 Feb 2023	42.700	44.000	42.600	43.550	42.981	4,421,140
21 Feb 2023	43.400	43.800	42.150	42.700	42.142	3,316,729
20 Feb 2023	43.250	43.650	42.800	43.400	42.833	1,291,750
17 Feb 2023	43.200	44.200	42.900	43.000	42.438	1,911,167
16 Feb 2023	43.900	44.400	43.450	43.850	43.277	1,287,577
15 Feb 2023	43.800	44.000	42.800	43.400	42.833	2,926,794
14 Feb 2023	43.850	44.100	43.200	43.600	43.030	3,571,532
13 Feb 2023	43.800	44.000	41.900	42.850	42.290	5,369,127
10 Feb 2023	45.000	45.000	44.000	44.150	43.573	1,474,147
09 Feb 2023	44.900	45.250	44.400	44.650	44.067	1,672,824
08 Feb 2023	44.050	44.950	43.550	44.750	44.165	2,003,657
07 Feb 2023	44.500	44.700	43.850	44.050	43.475	2,081,879
06 Feb 2023	44.950	44.950	43.650	44.100	43.524	1,865,333
03 Feb 2023	44.650	45.100	44.350	45.050	44.462	2,687,388
02 Feb 2023	45.300	45.450	44.250	44.500	43.919	2,806,523
01 Feb 2023	44.900	45.300	44.050	44.850	44.264	2,703,195
31 Jan 2023	46.700	46.900	44.350	44.800	44.215	6,397,468
30 Jan 2023	46.950	47.500	46.450	46.800	46.189	3,637,059
27 Jan 2023	46.650	47.100	46.000	46.850	46.238	3,993,623
26 Jan 2023	47.250	47.700	46.700	47.000	46.386	4,637,173
20 Jan 2023	45.500	46.600	45.500	46.400	45.794	2,259,428
19 Jan 2023	45.100	46.100	45.000	45.500	44.906	1,904,856
18 Jan 2023	46.000	46.500	45.600	45.950	45.350	1,241,878
17 Jan 2023	46.800	46.950	45.950	46.300	45.695	1,478,428
16 Jan 2023	46.500	47.300	46.400	46.950	46.337	7,607,879
13 Jan 2023	46.650	47.050	46.350	47.000	46.386	4,489,649
12 Jan 2023	46.300	46.850	46.250	46.600	45.991	4,776,532
11 Jan 2023	45.900	46.800	45.500	45.900	45.300	3,933,342
10 Jan 2023	46.400	46.550	45.550	45.900	45.300	2,524,993
09 Jan 2023	46.300	47.800	45.850	46.150	45.547	4,539,564
06 Jan 2023	45.950	46.350	44.900	45.150	44.560	4,464,382
05 Jan 2023	46.800	47.500	45.750	45.900	45.300	4,340,101
04 Jan 2023	46.450	46.650	45.500	46.550	45.942	3,966,419
03 Jan 2023	45.200	47.100	44.200	46.450	45.843	5,474,009
30 Dec 2022	44.950	45.600	44.800	45.500	44.906	2,397,441
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...