Wharf (Holdings) Ltd. 0004
HKEX · Hong Kong SAR China · Finance
HKD 19.26+0.22 (+1.16%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 19.26 | +1.16% | HKD 19.18 | HKD 19.37 | HKD 18.81 | 980.00K |
| 2026-09-29 | HKD 19.04 | -2.06% | HKD 19.35 | HKD 19.42 | HKD 18.80 | 758.00K |
| 2026-09-28 | HKD 19.44 | -0.31% | HKD 19.41 | HKD 19.62 | HKD 19.40 | 652.85K |
| 2026-09-25 | HKD 19.50 | -0.51% | HKD 19.31 | HKD 19.50 | HKD 18.90 |
| 950.00K |
| 2026-09-24 | HKD 19.60 | -1.31% | HKD 19.86 | HKD 19.86 | HKD 19.41 | 578.85K |
| 2026-09-23 | HKD 19.86 | +1.38% | HKD 19.62 | HKD 19.86 | HKD 19.49 | 684.73K |
| 2026-09-22 | HKD 19.59 | +0.46% | HKD 19.60 | HKD 19.60 | HKD 19.35 | 492.56K |
| 2026-09-21 | HKD 19.50 | +1.14% | HKD 19.28 | HKD 19.50 | HKD 18.96 | 808.84K |
| 2026-09-18 | HKD 19.28 | +0.16% | HKD 19.25 | HKD 19.47 | HKD 19.02 | 2.28M |
| 2026-09-17 | HKD 19.25 | +0.10% | HKD 19.23 | HKD 19.25 | HKD 18.68 | 1.31M |
| 2026-09-16 | HKD 19.23 | +2.61% | HKD 18.83 | HKD 19.23 | HKD 18.45 | 1.27M |
| 2026-09-15 | HKD 18.74 | +0.59% | HKD 18.63 | HKD 18.80 | HKD 18.47 | 3.04M |
| 2026-09-14 | HKD 18.63 | +0.27% | HKD 18.63 | HKD 18.70 | HKD 18.24 | 812.00K |
| 2026-09-11 | HKD 18.58 | -1.59% | HKD 19.02 | HKD 19.02 | HKD 18.33 | 1.15M |
| 2026-09-10 | HKD 18.88 | -1.20% | HKD 19.38 | HKD 19.38 | HKD 18.68 | 623.63K |
| 2026-09-09 | HKD 19.11 | +0.47% | HKD 19.02 | HKD 19.29 | HKD 18.80 | 2.35M |
| 2026-09-08 | HKD 19.02 | -0.16% | HKD 19.05 | HKD 19.36 | HKD 18.90 | 3.30M |
| 2026-09-07 | HKD 19.05 | -0.42% | HKD 19.31 | HKD 19.34 | HKD 19.00 | 479.40K |
| 2026-09-04 | HKD 19.13 | +1.70% | HKD 18.81 | HKD 19.46 | HKD 18.81 | 1.27M |
| 2026-09-03 | HKD 18.81 | +0.80% | HKD 18.70 | HKD 18.99 | HKD 18.62 | 339.00K |
| 2026-09-02 | HKD 18.66 | +1.14% | HKD 18.45 | HKD 18.75 | HKD 18.10 | 548.14K |
| 2026-09-01 | HKD 18.45 | -1.97% | HKD 18.82 | HKD 18.86 | HKD 18.30 | 1.51M |
| 2026-08-31 | HKD 18.82 | -3.78% | HKD 19.55 | HKD 19.55 | HKD 18.73 | 1.98M |
| 2026-08-28 | HKD 19.56 | -3.46% | HKD 20.02 | HKD 20.02 | HKD 19.45 | 1.03M |
| 2026-08-27 | HKD 20.26 | -1.36% | HKD 20.48 | HKD 20.48 | HKD 20.10 | 716.46K |
| 2026-08-26 | HKD 20.54 | +0.98% | HKD 20.30 | HKD 20.54 | HKD 20.24 | 628.28K |
| 2026-08-25 | HKD 20.34 | -2.31% | HKD 20.70 | HKD 20.72 | HKD 20.18 | 770.72K |
| 2026-08-24 | HKD 20.82 | -1.98% | HKD 21.38 | HKD 21.46 | HKD 20.58 | 909.52K |
| 2026-08-21 | HKD 21.24 | +2.91% | HKD 20.90 | HKD 21.24 | HKD 20.80 | 678.57K |
| 2026-08-20 | HKD 20.64 | +1.88% | HKD 20.26 | HKD 20.70 | HKD 20.26 | 608.62K |
| 2026-08-19 | HKD 20.26 | +1.71% | HKD 20.00 | HKD 20.32 | HKD 19.87 | 544.85K |
| 2026-08-18 | HKD 19.92 | -0.90% | HKD 20.10 | HKD 20.16 | HKD 19.71 | 969.15K |
| 2026-08-17 | HKD 20.10 | -1.95% | HKD 20.50 | HKD 20.84 | HKD 20.10 | 1.97M |
| 2026-08-14 | HKD 20.50 | -2.75% | HKD 21.34 | HKD 21.34 | HKD 20.32 | 1.38M |
| 2026-08-13 | HKD 21.08 | -1.13% | HKD 21.44 | HKD 21.44 | HKD 20.88 | 1.11M |
| 2026-08-12 | HKD 21.32 | +3.90% | HKD 20.52 | HKD 21.42 | HKD 19.88 | 2.07M |
| 2026-08-11 | HKD 20.52 | -4.29% | HKD 21.32 | HKD 21.82 | HKD 20.30 | 3.43M |
| 2026-08-10 | HKD 21.44 | -0.65% | HKD 21.76 | HKD 22.34 | HKD 21.32 | 2.84M |
| 2026-08-07 | HKD 21.58 | +5.99% | HKD 20.28 | HKD 21.72 | HKD 20.02 | 5.18M |
| 2026-08-06 | HKD 20.36 | +4.46% | HKD 19.30 | HKD 20.56 | HKD 18.57 | 6.24M |
| 2026-08-05 | HKD 19.49 | +0.26% | HKD 19.31 | HKD 19.62 | HKD 19.25 | 846.00K |
| 2026-08-04 | HKD 19.44 | -0.31% | HKD 19.88 | HKD 19.88 | HKD 19.30 | 455.48K |
| 2026-08-03 | HKD 19.50 | -0.76% | HKD 19.80 | HKD 19.80 | HKD 19.23 | 714.19K |
| 2026-07-31 | HKD 19.65 | -1.16% | HKD 19.55 | HKD 20.00 | HKD 19.50 | 1.27M |
| 2026-07-30 | HKD 19.88 | +2.21% | HKD 19.59 | HKD 19.93 | HKD 19.38 | 1.69M |
| 2026-07-29 | HKD 19.45 | +2.10% | HKD 19.23 | HKD 19.57 | HKD 19.05 | 951.51K |
| 2026-07-28 | HKD 19.05 | -1.60% | HKD 19.28 | HKD 19.28 | HKD 18.88 | 843.71K |
| 2026-07-27 | HKD 19.36 | +1.26% | HKD 19.23 | HKD 19.70 | HKD 19.09 | 944.40K |
| 2026-07-24 | HKD 19.12 | -1.49% | HKD 19.25 | HKD 19.48 | HKD 18.91 | 1.19M |
| 2026-07-23 | HKD 19.41 | +0.10% | HKD 19.60 | HKD 19.60 | HKD 19.23 | 1.80M |
| 2026-07-22 | HKD 19.39 | -0.05% | HKD 19.50 | HKD 19.50 | HKD 19.03 | 1.19M |
| 2026-07-21 | HKD 19.40 | +1.62% | HKD 19.20 | HKD 19.45 | HKD 18.96 | 1.09M |
| 2026-07-20 | HKD 19.09 | +1.49% | HKD 18.70 | HKD 19.09 | HKD 18.67 | 1.01M |
| 2026-07-17 | HKD 18.81 | -1.57% | HKD 19.12 | HKD 19.15 | HKD 18.60 | 1.20M |
| 2026-07-16 | HKD 19.11 | +1.16% | HKD 19.10 | HKD 19.29 | HKD 18.85 | 683.52K |
| 2026-07-15 | HKD 18.89 | +0.75% | HKD 18.95 | HKD 19.16 | HKD 18.77 | 1.70M |
| 2026-07-14 | HKD 18.75 | -1.16% | HKD 18.87 | HKD 18.87 | HKD 18.52 | 727.00K |
| 2026-07-13 | HKD 18.97 | +0.90% | HKD 19.00 | HKD 19.01 | HKD 18.59 | 867.36K |
| 2026-07-10 | HKD 18.80 | +0.27% | HKD 19.00 | HKD 19.07 | HKD 18.62 | 698.47K |
| 2026-07-09 | HKD 18.75 | -1.78% | HKD 19.30 | HKD 19.30 | HKD 18.56 | 1.06M |
| 2026-07-08 | HKD 19.09 | -0.10% | HKD 19.33 | HKD 19.42 | HKD 18.87 | 1.57M |
| 2026-07-07 | HKD 19.11 | -0.78% | HKD 19.20 | HKD 19.49 | HKD 19.03 | 1.04M |
| 2026-07-06 | HKD 19.26 | +0.47% | HKD 19.30 | HKD 19.54 | HKD 19.06 | 837.54K |
| 2026-07-03 | HKD 19.17 | +2.95% | HKD 18.70 | HKD 19.61 | HKD 18.59 | 1.81M |
| 2026-07-02 | HKD 18.62 | +2.87% | HKD 18.10 | HKD 18.70 | HKD 18.10 | 792.91K |
| 2026-06-30 | HKD 18.10 | -2.16% | HKD 18.80 | HKD 18.80 | HKD 17.80 | 1.56M |
| 2026-06-29 | HKD 18.50 | +2.04% | HKD 18.45 | HKD 18.57 | HKD 18.06 | 617.30K |
| 2026-06-26 | HKD 18.13 | -1.79% | HKD 18.43 | HKD 18.67 | HKD 18.02 | 970.20K |
| 2026-06-25 | HKD 18.46 | -0.43% | HKD 18.72 | HKD 18.86 | HKD 18.42 | 1.18M |
| 2026-06-24 | HKD 18.54 | +0.71% | HKD 18.58 | HKD 18.59 | HKD 18.24 | 1.03M |
| 2026-06-23 | HKD 18.41 | +1.49% | HKD 18.28 | HKD 18.47 | HKD 18.06 | 1.08M |
| 2026-06-22 | HKD 18.14 | -3.10% | HKD 18.60 | HKD 18.66 | HKD 17.68 | 2.20M |
| 2026-06-18 | HKD 18.72 | +0.43% | HKD 18.97 | HKD 18.97 | HKD 18.26 | 4.34M |
| 2026-06-17 | HKD 18.64 | -1.79% | HKD 19.09 | HKD 19.47 | HKD 18.51 | 1.44M |
| 2026-06-16 | HKD 18.98 | -2.22% | HKD 19.41 | HKD 19.41 | HKD 18.80 | 1.60M |
| 2026-06-15 | HKD 19.41 | +0.15% | HKD 19.62 | HKD 19.62 | HKD 19.24 | 1.10M |
| 2026-06-12 | HKD 19.38 | -1.42% | HKD 20.20 | HKD 20.20 | HKD 19.30 | 1.78M |
| 2026-06-11 | HKD 19.66 | -1.50% | HKD 20.24 | HKD 20.24 | HKD 19.55 | 2.63M |
| 2026-06-10 | HKD 19.96 | -2.06% | HKD 20.38 | HKD 20.62 | HKD 19.52 | 1.90M |
| 2026-06-09 | HKD 20.38 | +0.20% | HKD 20.10 | HKD 20.46 | HKD 19.63 | 2.13M |
| 2026-06-08 | HKD 20.34 | -2.59% | HKD 20.86 | HKD 20.86 | HKD 20.02 | 2.37M |
| 2026-06-05 | HKD 20.88 | -3.78% | HKD 21.54 | HKD 21.64 | HKD 20.60 | 2.05M |
| 2026-06-04 | HKD 21.70 | -4.15% | HKD 22.70 | HKD 22.70 | HKD 21.44 | 2.62M |
| 2026-06-03 | HKD 22.64 | -4.15% | HKD 23.62 | HKD 23.62 | HKD 22.32 | 2.71M |
| 2026-06-02 | HKD 23.62 | +1.81% | HKD 23.30 | HKD 23.62 | HKD 22.28 | 5.00M |
| 2026-06-01 | HKD 23.20 | +4.60% | HKD 23.16 | HKD 24.50 | HKD 23.06 | 13.17M |
| 2026-05-29 | HKD 22.18 | -1.07% | HKD 22.54 | HKD 23.36 | HKD 22.04 | 85.47M |
| 2026-05-28 | HKD 22.42 | -1.84% | HKD 22.80 | HKD 22.80 | HKD 21.84 | 17.15M |
| 2026-05-27 | HKD 22.84 | -2.31% | HKD 23.60 | HKD 23.76 | HKD 22.68 | 6.81M |
| 2026-05-26 | HKD 23.38 | -2.75% | HKD 24.24 | HKD 24.24 | HKD 23.00 | 5.53M |