Skip to main content
The Wharf (Holdings) Limited (HKG:0004)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
23.60
-0.32 (-1.34%)
Mar 10, 2026, 3:55 PM HKT

The Wharf (Holdings) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202623.9224.3423.4823.56--1.51%536,351
Mar 9, 202624.9824.9823.6823.9223.92-4.47%1,033,300
Mar 6, 202625.5625.6424.4825.0425.04-2.03%2,104,735
Mar 5, 202624.5026.0824.5025.5625.565.45%3,306,702
Mar 4, 202625.2225.4223.9424.2424.24-5.02%2,838,345
Mar 3, 202625.5626.1225.4025.5225.520.71%1,941,272
Mar 2, 202625.8825.9025.2225.3425.34-2.16%2,586,007
Feb 27, 202626.3026.5025.9025.9025.90-0.61%6,216,921
Feb 26, 202626.3226.5425.8626.0626.06-0.08%1,472,285
Feb 25, 202626.4826.4826.0626.0826.08-0.76%750,884
Feb 24, 202626.2826.6826.1626.2826.28-0.08%1,068,950
Feb 23, 202625.3426.4825.1426.3026.303.79%1,991,121
Feb 20, 202625.8425.9825.3225.3425.34-1.93%2,918,600
Feb 16, 202626.2026.3425.7825.8425.84-2.12%891,000
Feb 13, 202626.5826.7026.0826.4026.40-2.29%1,216,586
Feb 12, 202627.1027.3626.6027.0227.02-0.30%2,230,815
Feb 11, 202626.7227.1026.7027.1027.101.27%974,493
Feb 10, 202626.7626.7626.3626.7626.76-683,998
Feb 9, 202626.4426.7626.3026.7626.762.14%723,573
Feb 6, 202626.5826.4825.9826.2026.20-1.43%1,332,274
Feb 5, 202626.4626.5826.1226.5826.580.68%1,260,772
Feb 4, 202626.3026.8026.2226.4026.400.38%1,506,524
Feb 3, 202625.1826.3025.1826.3026.304.45%1,793,225
Feb 2, 202625.4025.4024.7425.1825.18-0.24%1,391,772
Jan 30, 202625.5226.0625.2225.2425.24-0.55%2,113,112
Jan 29, 202625.5826.1225.3425.3825.38-0.39%1,459,821
Jan 28, 202625.1025.7825.1025.4825.48-0.31%1,408,835
Jan 27, 202624.5225.6024.5225.5625.561.19%1,486,848
Jan 26, 202625.0625.3624.9225.2625.260.80%1,475,182
Jan 23, 202624.9625.4024.7825.0625.060.40%2,307,162
Jan 22, 202624.1025.2624.1024.9624.963.57%3,717,597
Jan 21, 202624.3824.3823.8224.1024.10-1.39%1,757,215
Jan 20, 202624.2024.4823.9824.4424.442.17%1,877,901
Jan 19, 202624.1024.1623.6423.9223.92-0.50%1,989,909
Jan 16, 202623.4624.0423.4624.0424.041.01%1,961,557
Jan 15, 202623.3023.8023.2023.8023.802.15%2,038,820
Jan 14, 202623.0223.3022.9623.3023.301.22%2,280,398
Jan 13, 202623.0023.2622.7023.0223.02-0.17%1,645,675
Jan 12, 202622.8023.1622.8023.0623.061.14%1,268,667
Jan 9, 202622.6222.8022.4022.8022.801.24%1,689,123
Jan 8, 202622.5822.6022.1022.5222.52-1,702,056
Jan 7, 202622.1222.5222.1222.5222.521.81%1,485,877
Jan 6, 202621.9422.3021.9422.1222.120.82%1,296,015
Jan 5, 202622.4822.4821.8421.9421.94-1.70%1,672,544
Jan 2, 202621.9622.3221.8622.3222.322.67%1,438,767
Dec 31, 202522.0222.3621.7021.7421.74-2.34%940,957
Dec 30, 202522.4022.4021.9022.2622.26-0.36%1,712,989
Dec 29, 202522.8422.9421.9622.3422.34-1.59%2,177,315
Dec 24, 202522.7822.8822.4422.7022.700.09%1,045,413
Dec 23, 202522.7222.7822.3622.6822.680.44%1,593,219
Dec 22, 202523.1023.1022.3622.5822.58-1.66%2,366,883
Dec 19, 202523.0423.0422.6022.9622.960.26%2,364,926
Dec 18, 202522.8223.0822.6422.9022.900.70%879,093
Dec 17, 202522.8622.8622.5822.7422.74-0.09%823,847
Dec 16, 202523.0023.0022.7022.7622.76-1.22%681,891
Dec 15, 202522.9423.1622.8823.0423.04-457,874
Dec 12, 202522.7623.0422.7623.0423.041.23%527,142
Dec 11, 202522.4822.9022.4822.7622.760.62%499,668
Dec 10, 202522.7822.8422.5022.6222.62-0.26%527,594
Dec 9, 202522.8822.8822.5222.6822.68-1.39%1,098,197
Dec 8, 202523.2823.7622.9423.0023.00-1.79%684,223
Dec 5, 202523.8623.8623.2623.4223.42-1.84%1,207,085
Dec 4, 202523.7023.9223.5823.8623.86-0.42%493,178
Dec 3, 202524.0224.0223.4023.9623.96-0.25%722,311
Dec 2, 202523.9024.3023.8024.0224.020.50%1,422,014
Dec 1, 202523.6024.0423.6023.9023.901.27%1,062,931
Nov 28, 202523.7623.9223.6023.6023.600.08%740,388
Nov 27, 202523.2823.7423.2823.5823.580.86%569,307
Nov 26, 202523.3823.6623.1623.3823.38-0.34%1,337,981
Nov 25, 202523.6824.0823.3423.4623.46-4.32%1,591,050
Nov 24, 202522.8624.5222.8424.5224.527.26%9,222,046
Nov 21, 202523.2823.2822.6822.8622.86-2.97%1,740,921
Nov 20, 202523.5023.8023.3023.5623.56-1.09%801,761
Nov 19, 202523.6624.0023.5423.8223.820.68%1,849,997
Nov 18, 202524.1424.4223.4623.6623.66-2.79%1,753,419
Nov 17, 202524.2024.5624.1424.3424.34-0.33%1,569,174
Nov 14, 202523.9024.9223.9024.4224.420.33%2,188,750
Nov 13, 202523.6224.3423.6024.3424.341.50%1,976,390
Nov 12, 202522.5823.9822.5823.9823.984.62%2,119,768
Nov 11, 202522.7822.9422.4222.9222.921.78%924,275
Nov 10, 202522.0022.6422.0022.5222.522.27%1,568,570
Nov 7, 202521.3222.0821.3222.0222.023.48%1,582,870
Nov 6, 202520.7821.2820.7821.2821.282.41%1,021,268
Nov 5, 202520.9220.9220.5820.7820.78-0.48%1,250,371
Nov 4, 202520.7621.0220.7220.8820.880.97%968,012
Nov 3, 202520.4220.7020.3020.6820.681.27%759,270
Oct 31, 202520.5420.6820.4220.4220.42-0.68%1,303,514
Oct 30, 202520.5820.9420.3420.5620.56-0.10%1,422,895
Oct 28, 202520.6220.7020.5020.5820.580.29%1,408,802
Oct 27, 202520.8020.8020.4420.5220.52-0.87%975,674
Oct 24, 202520.8020.9820.6020.7020.700.29%1,098,807
Oct 23, 202520.8620.8620.4420.6420.64-1.05%1,356,505
Oct 22, 202520.9821.0820.7820.8620.86-0.19%814,713
Oct 21, 202521.0621.2020.7420.9020.90-0.76%1,331,381
Oct 20, 202520.9021.2220.4821.0621.061.64%1,923,123
Oct 17, 202521.0021.2220.5620.7220.72-3.09%1,735,897
Oct 16, 202521.7021.7021.0421.3821.38-1.47%1,147,537
Oct 15, 202522.1622.1621.5021.7021.70-1.63%890,563
Oct 14, 202522.1822.1821.8222.0622.060.64%737,405
Oct 13, 202521.8822.0021.6021.9221.92-0.45%451,178