Skip to main content
The Wharf (Holdings) Limited (HKG:0004)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
23.42
-0.44 (-1.84%)
At close: Dec 5, 2025

The Wharf (Holdings) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202522.0222.2421.9422.0222.02-1.43%609,214
Oct 9, 202522.0222.6022.0222.3422.341.82%813,832
Oct 8, 202521.8221.9821.7821.9421.940.92%612,614
Oct 6, 202522.2022.2021.6021.7421.74-1.81%476,000
Oct 3, 202522.1022.2021.8822.1422.140.45%480,264
Oct 2, 202522.2622.2621.8022.0422.04-0.99%2,155,537
Sep 30, 202521.9622.2821.9622.2622.260.54%1,113,093
Sep 29, 202521.8622.2821.8622.1422.141.00%809,199
Sep 26, 202522.2222.2221.8221.9221.92-823,501
Sep 25, 202522.5822.5821.9221.9221.92-3.44%726,354
Sep 24, 202522.4022.7222.4022.7022.701.34%919,000
Sep 23, 202522.7422.7422.4022.4022.40-1.58%308,832
Sep 22, 202523.3823.3822.7022.7622.76-2.65%535,440
Sep 19, 202523.1423.6023.1423.3823.381.74%2,553,468
Sep 18, 202523.9424.1022.9022.9822.98-2.71%973,736
Sep 17, 202523.5223.8223.2823.6223.62-0.59%886,165
Sep 16, 202523.9824.1623.7023.7623.760.42%1,001,450
Sep 15, 202523.6823.9423.6223.6623.66-0.08%685,500
Sep 12, 202524.1424.4023.5423.6823.68-1.99%607,377
Sep 11, 202523.7424.2823.6024.1624.160.92%1,097,998
Sep 10, 202523.8024.0823.6223.9423.940.67%993,588
Sep 9, 202523.1423.7823.1423.7823.782.77%1,389,202
Sep 8, 202523.1623.4423.0223.1423.140.35%694,781
Sep 5, 202522.7023.1422.6223.0623.060.87%647,171
Sep 4, 202522.8023.1422.8022.8622.860.26%1,099,009
Sep 3, 202523.1023.1822.2822.8022.80-1.30%1,483,537
Sep 2, 202522.6223.1822.6223.1023.101.49%1,013,376
Sep 1, 202522.3222.8422.3222.7622.761.97%484,684
Aug 29, 202522.1822.8022.1222.3222.32-0.27%1,008,730
Aug 28, 202522.0222.6622.0222.3822.18-0.71%1,377,218
Aug 27, 202523.9023.9022.3022.5422.34-5.69%4,570,885
Aug 26, 202522.2823.9022.2823.9023.697.27%9,670,128
Aug 25, 202521.9222.3821.9222.2822.081.64%1,146,475
Aug 22, 202521.8422.1021.3021.9221.72-0.63%1,525,208
Aug 21, 202522.1422.2422.0422.0621.86-0.36%340,231
Aug 20, 202521.7022.2021.6422.1421.941.47%1,085,058
Aug 19, 202521.4021.8421.3221.8221.631.39%1,186,880
Aug 18, 202521.3021.6621.3021.5221.330.47%1,047,992
Aug 15, 202522.2222.2221.3821.4221.23-3.60%845,335
Aug 14, 202521.9622.3021.9622.2222.021.46%965,283
Aug 13, 202522.0022.2421.8821.9021.700.92%1,085,396
Aug 12, 202521.6021.8621.6021.7021.51-0.46%646,462
Aug 11, 202521.7222.1421.5021.8021.61-0.91%1,113,735
Aug 8, 202522.0022.3021.8822.0021.80-0.72%944,729
Aug 7, 202521.8422.4021.8422.1621.96-651,188
Aug 6, 202521.7422.2621.7422.1621.961.93%1,284,609
Aug 5, 202521.6421.8621.5621.7421.550.28%702,700
Aug 4, 202521.5021.9421.4821.6821.49-0.55%565,010
Aug 1, 202522.7022.7021.5521.8021.61-2.46%1,171,487
Jul 31, 202522.9022.9022.3022.3522.15-2.83%682,629
Jul 30, 202522.8523.1522.8023.0022.79-0.65%496,125
Jul 29, 202523.4023.4022.9023.1522.94-0.43%641,280
Jul 28, 202522.7023.3522.4523.2523.042.42%924,792
Jul 25, 202522.8022.8022.3022.7022.500.67%740,928
Jul 24, 202522.7022.9522.4522.5522.35-0.66%947,213
Jul 23, 202522.9523.2522.6522.7022.50-1.09%588,715
Jul 22, 202523.0523.3522.9022.9522.74-0.86%849,301
Jul 21, 202523.4523.4523.0523.1522.94-1.28%473,896
Jul 18, 202522.6523.4522.6523.4523.242.40%1,179,581
Jul 17, 202522.7522.9522.5522.9022.70-0.22%673,169
Jul 16, 202522.6023.2022.6022.9522.740.44%693,066