UK markets closed

Wharf Real Estate Investment Company Limited (1997.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
42.900+2.200 (+5.41%)
At close: 04:08PM HKT
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202240.70043.35040.65042.90042.9009,586,937
08 Dec 202238.90041.10038.40040.70040.7005,464,607
07 Dec 202239.35040.40038.75038.90038.9005,738,304
06 Dec 202238.80039.60038.40039.55039.5503,332,375
05 Dec 202236.60039.65036.45039.05039.0505,454,741
02 Dec 202236.20036.70035.45036.10036.1002,106,259
01 Dec 202236.30036.95035.85036.20036.2002,868,912
30 Nov 202236.05036.25035.35036.00036.0007,625,726
29 Nov 202235.70036.30035.15036.05036.0502,676,248
28 Nov 202235.30035.60034.05035.55035.5502,710,303
25 Nov 202235.20036.05034.85035.90035.9001,280,000
24 Nov 202234.35035.00034.00034.90034.9001,734,894
23 Nov 202235.15035.15033.85034.50034.5002,005,845
22 Nov 202235.30036.20034.90035.05035.0501,726,388
21 Nov 202236.30036.30035.05035.60035.6001,745,026
18 Nov 202236.40036.85035.75036.65036.6503,840,810
17 Nov 202236.10036.80035.85036.40036.4001,711,741
16 Nov 202236.50036.95035.70036.40036.4002,083,474
15 Nov 202236.80037.40035.85036.30036.3002,597,986
14 Nov 202236.70037.75035.65036.25036.2504,090,598
11 Nov 202234.10036.25034.10035.90035.9003,667,773
10 Nov 202233.90033.90032.90033.50033.5001,512,570
09 Nov 202234.40034.90033.35033.55033.5502,968,437
08 Nov 202234.60034.60033.65034.20034.2002,601,011
07 Nov 202233.50034.60033.35034.00034.0002,195,879
04 Nov 202231.95034.45031.95033.95033.9504,670,588
03 Nov 202232.05032.50031.90032.05032.0502,027,272
02 Nov 202232.40033.10031.60032.70032.7002,169,527
01 Nov 202231.10032.45031.05032.30032.3002,958,490
31 Oct 202232.00032.00030.45030.95030.9505,780,028
28 Oct 202232.55032.95031.45031.85031.8503,276,766
27 Oct 202233.70033.85032.55032.55032.5502,522,215
26 Oct 202232.75033.60032.35032.85032.8508,860,273
25 Oct 202233.50033.60032.25032.75032.7503,753,966
24 Oct 202235.25035.25032.85033.65033.6504,092,558
21 Oct 202236.40036.50035.35035.40035.4001,813,024
20 Oct 202236.15036.85035.30036.40036.4002,924,492
19 Oct 202237.50037.85035.85036.15036.1502,652,943
18 Oct 202237.05037.80036.20037.50037.5003,947,589
17 Oct 202236.50037.15036.25036.65036.6502,056,499
14 Oct 202236.75038.10036.50036.65036.6502,983,751
13 Oct 202236.65037.40036.15036.75036.7501,491,755
12 Oct 202237.15037.40035.95036.75036.7503,224,623
11 Oct 202238.10038.45037.05037.15037.1501,566,905
10 Oct 202237.90038.30037.35038.10038.1002,190,799
07 Oct 202239.10039.10038.10038.35038.3501,776,856
06 Oct 202237.80039.40037.80039.20039.2004,972,999
05 Oct 202237.00037.80036.85037.45037.4506,844,325
03 Oct 202234.75037.20034.75036.55036.5504,095,955
30 Sept 202235.15035.80034.95035.70035.7004,491,024
29 Sept 202235.45035.85034.75035.00035.0003,110,764
28 Sept 202236.45036.75034.60034.95034.9503,684,231
27 Sept 202236.40036.90036.15036.45036.4502,517,826
26 Sept 202237.45037.55036.30036.65036.6504,624,061
23 Sept 202238.00038.75037.00037.65037.6504,522,314
22 Sept 202239.50039.50037.75037.95037.9503,552,610
21 Sept 202239.65041.50039.30039.60039.6006,532,155
20 Sept 202238.50039.70037.60039.50039.5005,403,411
19 Sept 202237.90038.85037.90038.15038.1503,504,899
16 Sept 202236.45037.75036.40037.70037.7004,039,740
15 Sept 202237.50037.50036.60036.80036.8001,292,311
14 Sept 202237.05037.20036.85036.95036.9501,471,778
13 Sept 202237.00038.10037.00037.85037.8501,984,877
09 Sept 202236.55037.70036.55037.35037.3501,776,791
08 Sept 202237.00037.00036.45036.65036.6501,597,447
07 Sept 202237.35037.35036.45036.60036.6001,285,878
06 Sept 202236.65037.60036.55037.35037.3502,035,608
05 Sept 202235.60036.85035.15036.75036.7503,054,378
02 Sept 202235.50036.55035.40036.10036.1002,979,792
01 Sept 202235.25035.65034.90035.20035.2001,714,470
31 Aug 202236.85037.25035.45035.80035.8003,282,937
30 Aug 202236.45037.45036.30037.05037.0501,828,820
29 Aug 202236.35036.90036.20036.75036.7501,704,751
26 Aug 202236.95037.30036.30037.00037.0001,554,266
25 Aug 202236.90036.90036.00036.60036.6002,630,548
24 Aug 202237.50037.50036.20036.80036.8001,683,587
23 Aug 202236.80037.15036.45037.00037.0001,909,673
23 Aug 20220.7 Dividend
22 Aug 202237.55038.10037.35037.75037.0501,863,645
19 Aug 202237.70038.15037.40037.90037.1972,178,875
18 Aug 202237.75038.00037.50037.95037.2461,174,432
17 Aug 202237.25038.20037.25037.90037.1971,967,673
16 Aug 202237.35038.00037.00037.40036.7062,645,331
15 Aug 202237.20037.80037.10037.35036.6571,551,384
12 Aug 202237.75037.75036.85037.55036.8542,284,443
11 Aug 202238.00038.05037.10037.45036.7562,151,119
10 Aug 202237.10037.70036.50037.15036.4612,305,268
09 Aug 202238.30038.35037.10037.25036.5593,215,573
08 Aug 202237.80038.35037.50038.10037.3944,259,416
05 Aug 202236.50037.90036.30037.80037.0995,730,498
04 Aug 202234.30036.25034.15036.05035.3825,413,398
03 Aug 202233.70034.50033.50033.80033.1732,066,527
02 Aug 202234.35034.35033.40033.70033.0751,484,815
01 Aug 202234.60035.05034.25034.95034.3021,701,819
29 Jul 202234.95035.60034.50034.90034.2532,175,629
28 Jul 202235.10035.10034.30034.95034.3022,692,115
27 Jul 202234.80035.40034.50035.05034.4001,849,322
26 Jul 202234.40035.35034.10034.80034.1552,138,871
25 Jul 202234.10034.60033.70034.20033.5662,773,536
22 Jul 202234.20034.30033.60033.80033.1731,736,942
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...