Wharf Real Estate Investment Company Limited (HKG:1997)
Hong Kong
· Delayed Price · Currency is HKD 24.84
+0.04 (0.16%)
At close: Dec 5, 2025
HKG:1997 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.80 | 24.84 | 24.52 | 24.84 | 24.84 | 0.16% | 2,393,248 |
| Dec 4, 2025 | 24.88 | 25.02 | 24.52 | 24.80 | 24.80 | -0.40% | 1,937,275 |
| Dec 3, 2025 | 25.24 | 25.24 | 24.76 | 24.90 | 24.90 | -0.72% | 3,688,467 |
| Dec 2, 2025 | 24.66 | 25.20 | 24.66 | 25.08 | 25.08 | 0.97% | 5,133,268 |
| Dec 1, 2025 | 24.62 | 25.50 | 24.46 | 24.84 | 24.84 | 1.14% | 5,601,341 |
| Nov 28, 2025 | 24.64 | 24.64 | 24.14 | 24.56 | 24.56 | 0.49% | 3,227,624 |
| Nov 27, 2025 | 24.40 | 24.60 | 24.24 | 24.44 | 24.44 | 0.99% | 4,265,524 |
| Nov 26, 2025 | 24.50 | 24.62 | 24.20 | 24.20 | 24.20 | 0.67% | 3,509,518 |
| Nov 25, 2025 | 24.06 | 24.66 | 23.98 | 24.04 | 24.04 | 0.67% | 4,006,313 |
| Nov 24, 2025 | 23.90 | 24.14 | 23.68 | 23.88 | 23.88 | 0.93% | 9,130,531 |
| Nov 21, 2025 | 24.20 | 24.22 | 23.62 | 23.66 | 23.66 | -2.71% | 3,737,702 |
| Nov 20, 2025 | 24.16 | 24.54 | 23.96 | 24.32 | 24.32 | 1.42% | 5,703,077 |
| Nov 19, 2025 | 24.28 | 24.28 | 23.90 | 23.98 | 23.98 | -0.75% | 3,383,967 |
| Nov 18, 2025 | 25.30 | 25.30 | 24.10 | 24.16 | 24.16 | -4.35% | 2,872,960 |
| Nov 17, 2025 | 25.38 | 25.56 | 25.10 | 25.26 | 25.26 | -0.63% | 6,113,992 |
| Nov 14, 2025 | 24.96 | 25.48 | 24.76 | 25.42 | 25.42 | 1.60% | 6,088,386 |
| Nov 13, 2025 | 25.52 | 25.56 | 24.56 | 25.02 | 25.02 | -1.96% | 5,543,235 |
| Nov 12, 2025 | 24.30 | 25.58 | 24.30 | 25.52 | 25.52 | 4.59% | 6,814,491 |
| Nov 11, 2025 | 24.04 | 24.44 | 23.86 | 24.40 | 24.40 | 1.92% | 3,290,425 |
| Nov 10, 2025 | 23.28 | 24.02 | 23.28 | 23.94 | 23.94 | 2.57% | 3,794,776 |
| Nov 7, 2025 | 23.14 | 23.48 | 23.00 | 23.34 | 23.34 | 0.78% | 3,458,688 |
| Nov 6, 2025 | 23.20 | 23.28 | 23.02 | 23.16 | 23.16 | 0.78% | 3,168,170 |
| Nov 5, 2025 | 22.60 | 22.98 | 22.28 | 22.98 | 22.98 | 1.14% | 4,767,714 |
| Nov 4, 2025 | 22.64 | 22.92 | 22.60 | 22.72 | 22.72 | 0.26% | 4,144,745 |
| Nov 3, 2025 | 22.12 | 22.70 | 21.94 | 22.66 | 22.66 | 2.53% | 3,750,868 |
| Oct 31, 2025 | 22.32 | 22.36 | 21.98 | 22.10 | 22.10 | -1.16% | 3,913,083 |
| Oct 30, 2025 | 23.40 | 23.40 | 22.28 | 22.36 | 22.36 | -3.37% | 6,537,186 |
| Oct 28, 2025 | 23.20 | 23.30 | 22.94 | 23.14 | 23.14 | 0.35% | 2,740,619 |
| Oct 27, 2025 | 22.92 | 23.20 | 22.80 | 23.06 | 23.06 | 1.59% | 2,900,293 |
| Oct 24, 2025 | 22.58 | 22.90 | 22.54 | 22.70 | 22.70 | 0.53% | 3,523,573 |
| Oct 23, 2025 | 22.52 | 22.90 | 22.40 | 22.58 | 22.58 | -0.09% | 3,382,967 |
| Oct 22, 2025 | 22.72 | 23.00 | 22.54 | 22.60 | 22.60 | -0.62% | 4,095,539 |
| Oct 21, 2025 | 22.50 | 22.78 | 22.48 | 22.74 | 22.74 | 1.07% | 4,261,583 |
| Oct 20, 2025 | 21.54 | 22.54 | 21.54 | 22.50 | 22.50 | 4.46% | 6,432,930 |
| Oct 17, 2025 | 21.64 | 22.10 | 21.44 | 21.54 | 21.54 | -1.37% | 7,048,653 |
| Oct 16, 2025 | 22.08 | 22.16 | 21.64 | 21.84 | 21.84 | -1.44% | 3,524,571 |
| Oct 15, 2025 | 22.20 | 22.22 | 21.52 | 22.16 | 22.16 | 0.45% | 5,121,941 |
| Oct 14, 2025 | 22.42 | 22.64 | 22.02 | 22.06 | 22.06 | -1.61% | 4,821,296 |
| Oct 13, 2025 | 22.20 | 22.44 | 21.94 | 22.42 | 22.42 | -1.06% | 2,912,085 |
| Oct 10, 2025 | 22.66 | 22.66 | 22.42 | 22.66 | 22.66 | - | 2,938,238 |
| Oct 9, 2025 | 22.20 | 22.86 | 22.12 | 22.66 | 22.66 | 2.07% | 3,680,238 |
| Oct 8, 2025 | 22.16 | 22.60 | 21.88 | 22.20 | 22.20 | 0.27% | 3,645,060 |
| Oct 6, 2025 | 22.18 | 22.40 | 22.06 | 22.14 | 22.14 | -1.07% | 2,574,086 |
| Oct 3, 2025 | 22.50 | 22.70 | 22.26 | 22.38 | 22.38 | -1.15% | 3,180,263 |
| Oct 2, 2025 | 23.12 | 23.34 | 22.62 | 22.64 | 22.64 | -1.57% | 5,156,427 |
| Sep 30, 2025 | 23.20 | 23.20 | 22.84 | 23.00 | 23.00 | 1.32% | 4,829,506 |
| Sep 29, 2025 | 21.90 | 23.00 | 21.78 | 22.70 | 22.70 | 3.75% | 6,248,654 |
| Sep 26, 2025 | 21.80 | 22.00 | 21.64 | 21.88 | 21.88 | 0.18% | 2,657,263 |
| Sep 25, 2025 | 22.38 | 22.42 | 21.76 | 21.84 | 21.84 | -2.41% | 4,505,009 |
| Sep 24, 2025 | 22.48 | 22.50 | 22.22 | 22.38 | 22.38 | -0.44% | 3,291,074 |
| Sep 23, 2025 | 22.80 | 22.88 | 22.36 | 22.48 | 22.48 | -1.49% | 2,490,451 |
| Sep 22, 2025 | 23.40 | 23.56 | 22.64 | 22.82 | 22.82 | -3.31% | 3,796,581 |
| Sep 19, 2025 | 23.34 | 23.60 | 23.22 | 23.60 | 23.60 | 1.11% | 9,787,458 |
| Sep 18, 2025 | 23.64 | 23.90 | 23.18 | 23.34 | 23.34 | -1.27% | 2,557,073 |
| Sep 17, 2025 | 23.88 | 23.94 | 23.34 | 23.64 | 23.64 | -1.34% | 7,106,312 |
| Sep 16, 2025 | 24.20 | 24.46 | 23.62 | 23.96 | 23.96 | -1.16% | 3,474,872 |
| Sep 15, 2025 | 24.04 | 24.44 | 23.92 | 24.24 | 24.24 | -0.16% | 4,548,758 |
| Sep 12, 2025 | 24.00 | 24.28 | 23.80 | 24.28 | 24.28 | 2.71% | 5,581,993 |
| Sep 11, 2025 | 23.30 | 23.74 | 23.14 | 23.64 | 23.64 | 0.77% | 3,726,412 |
| Sep 10, 2025 | 23.20 | 23.60 | 23.00 | 23.46 | 23.46 | 1.56% | 3,417,371 |
| Sep 9, 2025 | 22.70 | 23.14 | 22.64 | 23.10 | 23.10 | 2.12% | 3,708,573 |
| Sep 8, 2025 | 22.62 | 22.86 | 22.46 | 22.62 | 22.62 | - | 3,797,217 |
| Sep 5, 2025 | 21.64 | 22.74 | 21.64 | 22.62 | 22.62 | 3.86% | 14,293,130 |
| Sep 4, 2025 | 22.20 | 22.50 | 21.68 | 21.78 | 21.78 | -2.24% | 7,088,543 |
| Sep 3, 2025 | 22.50 | 22.80 | 22.10 | 22.28 | 22.28 | -1.33% | 4,638,189 |
| Sep 2, 2025 | 23.20 | 23.20 | 22.44 | 22.58 | 22.58 | -1.91% | 2,827,267 |
| Sep 1, 2025 | 22.52 | 23.18 | 22.52 | 23.02 | 23.02 | 1.86% | 2,567,601 |
| Aug 29, 2025 | 22.66 | 23.02 | 22.46 | 22.60 | 22.60 | -0.53% | 4,747,427 |
| Aug 28, 2025 | 22.14 | 22.84 | 22.14 | 22.72 | 22.72 | 2.53% | 4,117,825 |
| Aug 27, 2025 | 22.64 | 22.72 | 22.04 | 22.16 | 22.16 | -2.21% | 5,632,810 |
| Aug 26, 2025 | 22.84 | 23.20 | 22.64 | 22.66 | 22.66 | -3.66% | 6,128,078 |
| Aug 25, 2025 | 23.38 | 24.04 | 23.38 | 23.52 | 22.86 | 0.77% | 8,230,508 |
| Aug 22, 2025 | 23.70 | 23.90 | 23.18 | 23.34 | 22.69 | -1.02% | 3,668,195 |
| Aug 21, 2025 | 23.22 | 23.72 | 23.22 | 23.58 | 22.92 | 0.77% | 2,749,234 |
| Aug 20, 2025 | 23.18 | 23.46 | 22.44 | 23.40 | 22.74 | 0.95% | 4,345,481 |
| Aug 19, 2025 | 22.96 | 23.36 | 22.92 | 23.18 | 22.53 | 0.78% | 4,794,257 |
| Aug 18, 2025 | 23.46 | 23.62 | 23.00 | 23.00 | 22.35 | -1.96% | 7,340,426 |
| Aug 15, 2025 | 24.40 | 24.42 | 23.28 | 23.46 | 22.80 | -4.56% | 7,748,463 |
| Aug 14, 2025 | 24.50 | 24.86 | 24.32 | 24.58 | 23.89 | 0.41% | 4,887,206 |
| Aug 13, 2025 | 24.40 | 24.58 | 24.16 | 24.48 | 23.79 | 0.91% | 3,791,503 |
| Aug 12, 2025 | 24.00 | 24.44 | 23.94 | 24.26 | 23.58 | 1.08% | 4,762,356 |
| Aug 11, 2025 | 23.70 | 24.14 | 23.70 | 24.00 | 23.33 | 1.61% | 5,967,654 |
| Aug 8, 2025 | 25.32 | 25.34 | 22.30 | 23.62 | 22.96 | -8.09% | 18,393,850 |
| Aug 7, 2025 | 24.40 | 26.10 | 24.40 | 25.70 | 24.98 | 4.90% | 7,362,091 |
| Aug 6, 2025 | 24.72 | 25.16 | 24.40 | 24.50 | 23.81 | -0.81% | 4,347,356 |
| Aug 5, 2025 | 24.40 | 24.90 | 24.40 | 24.70 | 24.01 | 0.41% | 4,579,100 |
| Aug 4, 2025 | 24.38 | 24.78 | 24.16 | 24.60 | 23.91 | 0.82% | 2,826,410 |
| Aug 1, 2025 | 24.90 | 25.10 | 24.25 | 24.40 | 23.72 | -2.20% | 5,865,509 |
| Jul 31, 2025 | 25.20 | 25.45 | 24.85 | 24.95 | 24.25 | -2.35% | 3,369,850 |
| Jul 30, 2025 | 25.30 | 25.70 | 25.00 | 25.55 | 24.83 | 0.20% | 3,544,116 |
| Jul 29, 2025 | 25.30 | 25.55 | 25.00 | 25.50 | 24.78 | 0.79% | 4,167,635 |
| Jul 28, 2025 | 24.50 | 25.50 | 24.40 | 25.30 | 24.59 | 3.69% | 4,765,538 |
| Jul 25, 2025 | 24.60 | 24.95 | 24.40 | 24.40 | 23.72 | -0.81% | 3,937,174 |
| Jul 24, 2025 | 24.00 | 24.65 | 23.80 | 24.60 | 23.91 | 2.50% | 3,853,966 |
| Jul 23, 2025 | 23.80 | 24.25 | 23.75 | 24.00 | 23.33 | 0.84% | 3,574,538 |
| Jul 22, 2025 | 23.60 | 24.25 | 23.60 | 23.80 | 23.13 | 1.28% | 4,090,769 |
| Jul 21, 2025 | 23.40 | 23.70 | 23.40 | 23.50 | 22.84 | 0.64% | 2,277,610 |
| Jul 18, 2025 | 23.10 | 23.35 | 23.00 | 23.35 | 22.69 | 1.08% | 1,602,467 |
| Jul 17, 2025 | 22.90 | 23.30 | 22.90 | 23.10 | 22.45 | 0.87% | 2,022,931 |
| Jul 16, 2025 | 23.20 | 23.40 | 22.85 | 22.90 | 22.26 | -1.29% | 2,184,556 |