Skip to main content
The Wharf (Holdings) Limited (HKG:0004)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
24.08
+0.40 (1.69%)
Apr 29, 2026, 4:08 PM HKT

The Wharf (Holdings) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.8823.9623.6623.82-0.59%470,082
Apr 28, 202623.8023.9023.4823.6823.68-0.08%1,841,971
Apr 27, 202623.5624.1023.2623.7023.70-1.00%1,717,381
Apr 24, 202623.7023.9823.4823.9423.940.67%1,384,912
Apr 23, 202623.2823.7823.2823.7823.780.68%1,906,238
Apr 22, 202622.6023.6222.6823.6223.623.60%1,505,600
Apr 21, 202622.3423.0222.1022.8022.802.70%3,460,017
Apr 20, 202622.0022.2021.6622.2022.201.83%3,844,539
Apr 17, 202622.1422.1421.4421.8021.80-1.54%3,492,071
Apr 16, 202621.6622.1421.4422.1422.141.65%2,954,691
Apr 15, 202621.5021.7821.3221.7821.781.97%3,310,493
Apr 14, 202621.1621.5020.6821.3621.361.91%2,442,549
Apr 13, 202621.9021.9020.8020.9620.96-3.76%2,738,822
Apr 10, 202621.8622.0221.5221.7821.780.37%3,896,615
Apr 9, 202622.0822.0821.3821.7021.70-1.36%4,200,044
Apr 8, 202622.4022.7021.6622.0022.00-1.70%3,830,769
Apr 2, 202621.9622.3821.8422.3822.381.27%1,978,588
Apr 1, 202621.8222.3221.8222.1021.902.13%2,886,633
Mar 31, 202622.0022.0221.4221.6421.44-1.01%4,696,436
Mar 30, 202622.2222.2221.6021.8621.66-1.89%3,637,876
Mar 27, 202622.4822.4821.9622.2822.08-0.54%2,506,714
Mar 26, 202622.7623.0622.2622.4022.20-1.58%2,817,987
Mar 25, 202623.0423.4022.6622.7622.55-1.22%1,152,999
Mar 24, 202623.1623.3022.9823.0422.830.35%752,565
Mar 23, 202623.5023.5022.7422.9622.75-2.79%1,370,250
Mar 20, 202623.7423.7623.3423.6223.41-0.08%1,832,154
Mar 19, 202623.8824.1023.5023.6423.43-0.92%1,357,826
Mar 18, 202624.4824.4823.7423.8623.64-0.33%1,800,716
Mar 17, 202624.1624.4023.8623.9423.72-0.58%1,222,491
Mar 16, 202623.8824.1623.2024.0823.861.26%1,196,540
Mar 13, 202623.3424.2823.3423.7823.561.36%2,693,248
Mar 12, 202623.5423.6222.5423.4623.250.51%2,195,860
Mar 11, 202623.6023.7223.2823.3423.13-1.10%911,859
Mar 10, 202623.9224.3423.4823.6023.39-1.34%1,775,149
Mar 9, 202624.9824.9823.6823.9223.70-4.47%1,033,300
Mar 6, 202625.5625.6424.4825.0424.81-2.03%2,104,735
Mar 5, 202624.5026.0824.5025.5625.335.45%3,306,702
Mar 4, 202625.2225.4223.9424.2424.02-5.02%2,838,345
Mar 3, 202625.5626.1225.4025.5225.290.71%1,941,272
Mar 2, 202625.8825.9025.2225.3425.11-2.16%2,586,007
Feb 27, 202626.3026.5025.9025.9025.67-0.61%6,216,921
Feb 26, 202626.3226.5425.8626.0625.82-0.08%1,472,285
Feb 25, 202626.4826.4826.0626.0825.84-0.76%750,884
Feb 24, 202626.2826.6826.1626.2826.04-0.08%1,068,950
Feb 23, 202625.3426.4825.1426.3026.063.79%1,991,121
Feb 20, 202625.8425.9825.3225.3425.11-1.93%2,918,600
Feb 16, 202626.2026.3425.7825.8425.61-2.12%891,000
Feb 13, 202626.5826.7026.0826.4026.16-2.29%1,216,586
Feb 12, 202627.1027.3626.6027.0226.78-0.30%2,230,815
Feb 11, 202626.7227.1026.7027.1026.851.27%974,493
Feb 10, 202626.7626.7626.3626.7626.52-683,998
Feb 9, 202626.4426.7626.3026.7626.522.14%723,573
Feb 6, 202626.5826.4825.9826.2025.96-1.43%1,332,274
Feb 5, 202626.4626.5826.1226.5826.340.68%1,260,772
Feb 4, 202626.3026.8026.2226.4026.160.38%1,506,524
Feb 3, 202625.1826.3025.1826.3026.064.45%1,793,225
Feb 2, 202625.4025.4024.7425.1824.95-0.24%1,391,772
Jan 30, 202625.5226.0625.2225.2425.01-0.55%2,113,112
Jan 29, 202625.5826.1225.3425.3825.15-0.39%1,459,821
Jan 28, 202625.1025.7825.1025.4825.25-0.31%1,408,835
Jan 27, 202624.5225.6024.5225.5625.331.19%1,486,848
Jan 26, 202625.0625.3624.9225.2625.030.80%1,475,182
Jan 23, 202624.9625.4024.7825.0624.830.40%2,307,162
Jan 22, 202624.1025.2624.1024.9624.733.57%3,717,597
Jan 21, 202624.3824.3823.8224.1023.88-1.39%1,757,215
Jan 20, 202624.2024.4823.9824.4424.222.17%1,877,901
Jan 19, 202624.1024.1623.6423.9223.70-0.50%1,989,909
Jan 16, 202623.4624.0423.4624.0423.821.01%1,961,557
Jan 15, 202623.3023.8023.2023.8023.582.15%2,038,820
Jan 14, 202623.0223.3022.9623.3023.091.22%2,280,398
Jan 13, 202623.0023.2622.7023.0222.81-0.17%1,645,675
Jan 12, 202622.8023.1622.8023.0622.851.14%1,268,667
Jan 9, 202622.6222.8022.4022.8022.591.24%1,689,123
Jan 8, 202622.5822.6022.1022.5222.32-1,702,056
Jan 7, 202622.1222.5222.1222.5222.321.81%1,485,877
Jan 6, 202621.9422.3021.9422.1221.920.82%1,296,015
Jan 5, 202622.4822.4821.8421.9421.74-1.70%1,672,544
Jan 2, 202621.9622.3221.8622.3222.122.67%1,438,767
Dec 31, 202522.0222.3621.7021.7421.54-2.34%940,957
Dec 30, 202522.4022.4021.9022.2622.06-0.36%1,712,989
Dec 29, 202522.8422.9421.9622.3422.14-1.59%2,177,315
Dec 24, 202522.7822.8822.4422.7022.490.09%1,045,413
Dec 23, 202522.7222.7822.3622.6822.470.44%1,593,219
Dec 22, 202523.1023.1022.3622.5822.38-1.66%2,366,883
Dec 19, 202523.0423.0422.6022.9622.750.26%2,364,926
Dec 18, 202522.8223.0822.6422.9022.690.70%879,093
Dec 17, 202522.8622.8622.5822.7422.53-0.09%823,847
Dec 16, 202523.0023.0022.7022.7622.55-1.22%681,891
Dec 15, 202522.9423.1622.8823.0422.83-457,874
Dec 12, 202522.7623.0422.7623.0422.831.23%527,142
Dec 11, 202522.4822.9022.4822.7622.550.62%499,668
Dec 10, 202522.7822.8422.5022.6222.42-0.26%527,594
Dec 9, 202522.8822.8822.5222.6822.47-1.39%1,098,197
Dec 8, 202523.2823.7622.9423.0022.79-1.79%684,223
Dec 5, 202523.8623.8623.2623.4223.21-1.84%1,207,085
Dec 4, 202523.7023.9223.5823.8623.64-0.42%493,178
Dec 3, 202524.0224.0223.4023.9623.74-0.25%722,311
Dec 2, 202523.9024.3023.8024.0223.800.50%1,422,014
Dec 1, 202523.6024.0423.6023.9023.681.27%1,062,931
Nov 28, 202523.7623.9223.6023.6023.390.08%740,388