HKSE - Delayed Quote HKD

WHARF HOLDINGS (0004.HK)

22.050
+0.700
+(3.28%)
As of 3:36:39 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202521.60022.40021.30022.05022.0502,062,718
Jun 2, 202522.00022.30020.70021.35021.3505,378,880
May 30, 202519.78020.85019.56020.85020.85016,403,769
May 29, 202520.05020.45019.32019.64019.6401,694,023
May 28, 202520.10020.80020.10020.25020.250826,584
May 27, 202519.98020.25019.96020.25020.250842,137
May 26, 202520.00020.45019.98020.05020.050999,480
May 23, 202519.90019.98019.88019.96019.960778,400
May 22, 202520.60020.60019.96020.10020.1001,311,400
May 21, 202519.78020.45019.70020.25020.2501,079,127
May 20, 202520.40020.70019.76019.78019.7801,357,147
May 19, 202520.50020.80020.35020.40020.400832,629
May 16, 202519.92020.50019.76020.50020.5001,051,100
May 15, 202519.82020.10019.64019.86019.8601,032,151
May 14, 202519.50019.84019.30019.82019.820814,100
May 13, 202520.10020.30019.40019.50019.5001,906,748
May 12, 202519.86020.50019.86020.20020.2001,581,247
May 9, 202519.68019.72019.52019.70019.7001,260,761
May 8, 202519.56019.74019.34019.40019.4001,172,593
May 7, 202519.54019.76019.36019.50019.5001,640,914
May 6, 202519.38019.60019.20019.24019.2401,509,459
May 2, 202519.42019.90019.24019.58019.5801,453,152
Apr 30, 202519.08019.60019.08019.48019.4801,798,787
Apr 29, 202518.80019.34018.80019.08019.0801,126,411
Apr 28, 202519.04019.28018.88019.00019.0001,017,407
Apr 25, 202518.72019.48018.72019.04019.0401,312,982
Apr 24, 202518.94019.16018.62018.80018.800813,994
Apr 23, 202518.62018.96018.62018.94018.9401,620,100
Apr 22, 202518.54018.64018.12018.62018.620794,941
Apr 17, 202518.28018.74018.20018.54018.5401,294,317
Apr 16, 202517.82018.36017.68018.28018.2801,121,000
Apr 15, 202517.90017.90017.44017.80017.800913,783
Apr 14, 202517.84017.84017.44017.56017.560639,134
Apr 11, 202517.58017.98017.34017.58017.580911,198
Apr 10, 202517.60018.00017.36017.58017.5801,213,985
Apr 9, 202518.10018.22017.02017.40017.4001,718,876
Apr 8, 202518.44018.94018.34018.40018.4003,318,750
Apr 7, 202518.48018.74017.92018.58018.5803,433,300
Apr 3, 2025 0.2 Dividend
Apr 3, 202518.84018.88018.50018.88018.8801,032,325
Apr 2, 202518.96019.12018.80019.04018.8401,483,519
Apr 1, 202518.48019.10018.40018.98018.7812,088,544
Mar 31, 202518.20018.62018.20018.48018.286736,115
Mar 28, 202518.28018.68018.22018.48018.286982,306
Mar 27, 202518.22018.56018.22018.50018.3061,145,220
Mar 26, 202518.02018.34018.02018.22018.029656,632
Mar 25, 202518.24018.38018.00018.24018.048905,000
Mar 24, 202518.20018.26017.90018.24018.048932,970
Mar 21, 202518.56018.68018.12018.18017.9891,763,310
Mar 20, 202518.46018.50018.22018.32018.128876,131
Mar 19, 202518.76018.76018.30018.46018.2661,047,200
Mar 18, 202518.42018.78018.42018.76018.5631,321,503
Mar 17, 202518.74019.24018.18018.38018.1872,099,683
Mar 14, 202519.28019.30018.44018.74018.5432,503,406
Mar 13, 202520.30020.30018.56019.40019.1962,917,371
Mar 12, 202520.65020.80020.20020.35020.1361,781,541
Mar 11, 202519.60020.90019.40020.80020.5822,798,888
Mar 10, 202519.42019.60019.22019.58019.3741,216,424
Mar 7, 202519.44019.80019.24019.38019.1761,680,496
Mar 6, 202519.56019.78019.30019.70019.4932,116,457
Mar 5, 202518.62019.54018.62019.52019.3152,215,378
Mar 4, 202518.18018.78017.90018.72018.5231,331,153
Mar 3, 202518.08018.54018.08018.20018.0091,428,278
Feb 28, 202518.40018.40017.92018.08017.8903,194,482
Feb 27, 202518.54018.60018.24018.40018.2071,496,944
Feb 26, 202518.20018.58018.18018.54018.3451,708,477
Feb 25, 202518.40018.68017.94018.02017.8311,726,400
Feb 24, 202518.06018.78018.06018.62018.4241,938,396
Feb 21, 202517.84018.44017.84018.06017.8702,317,275
Feb 20, 202517.80018.02017.74017.76017.5731,523,967
Feb 19, 202517.64017.80017.38017.80017.6133,090,156
Feb 18, 202518.36018.36017.46017.46017.2772,651,816
Feb 17, 202518.10018.54018.10018.36018.167857,179
Feb 14, 202518.32018.46018.04018.36018.1671,145,958
Feb 13, 202518.52018.60018.22018.32018.1281,277,773
Feb 12, 202517.88018.52017.86018.50018.3062,392,382
Feb 11, 202518.40018.40017.76017.76017.5731,170,521
Feb 10, 202518.36018.62018.18018.20018.0091,219,051
Feb 7, 202519.16019.16018.22018.36018.1671,844,450
Feb 6, 202518.56019.12018.52019.00018.800596,974
Feb 5, 202519.44019.44018.46018.68018.4841,107,894
Feb 4, 202519.90019.90019.02019.44019.236686,254
Feb 3, 202518.88019.86018.88019.56019.3551,032,353
Jan 28, 202519.08019.08019.08019.08018.880-
Jan 27, 202519.54020.00019.50019.50019.295478,335
Jan 24, 202520.05020.25019.54019.54019.3351,125,233
Jan 23, 202521.15021.35020.05020.05019.839627,195
Jan 22, 202522.25022.25021.15021.15020.928391,618
Jan 21, 202522.00022.30021.35021.70021.472579,745
Jan 20, 202520.90022.05020.90022.05021.818664,670
Jan 17, 202520.50021.00020.50020.90020.680463,047
Jan 16, 202521.30021.50020.50020.50020.285427,421
Jan 15, 202521.45021.50021.10021.10020.878452,326
Jan 14, 202521.60021.60021.00021.35021.126620,868
Jan 13, 202521.15021.50021.00021.00020.779435,397
Jan 10, 202522.05022.05021.40021.40021.175178,671
Jan 9, 202522.05022.25021.90022.05021.818439,044
Jan 8, 202521.55022.25021.65022.05021.818648,528
Jan 7, 202521.80021.90021.55021.75021.522688,367
Jan 6, 202521.35021.80021.35021.60021.373291,741
Jan 3, 202521.60021.60021.35021.50021.274323,000
Jan 2, 202521.55021.75021.45021.60021.373230,712
Dec 31, 202421.65021.65021.65021.65021.423-
Dec 30, 202421.10021.55021.10021.55021.324597,302
Dec 27, 202421.35022.05020.70021.10020.878486,292
Dec 24, 202421.80021.80021.80021.80021.571-
Dec 23, 202420.70021.35020.70021.05020.829378,993
Dec 20, 202421.80021.95020.55020.75020.5322,650,415
Dec 19, 202422.30022.30021.85021.95021.719412,182
Dec 18, 202422.40022.75022.20022.25022.016627,000
Dec 17, 202422.70022.70022.10022.40022.165885,028
Dec 16, 202423.45023.45022.35022.70022.4621,500,000
Dec 13, 202422.90023.35022.90023.30023.055616,454
Dec 12, 202423.10023.30022.80023.20022.956719,707
Dec 11, 202423.00023.10022.80023.10022.857554,977
Dec 10, 202422.95023.55022.85022.95022.7091,206,811
Dec 9, 202422.35022.70021.95022.70022.462678,578
Dec 6, 202422.60022.85021.95022.10021.8681,083,912
Dec 5, 202422.35022.75022.00022.65022.412954,202
Dec 4, 202422.30022.40021.75022.10021.8681,050,269
Dec 3, 202421.25022.30021.25022.30022.066927,491
Dec 2, 202421.35021.75021.05021.05020.8291,215,466
Nov 29, 202421.35021.55021.25021.35021.126730,687
Nov 28, 202421.75021.95021.40021.45021.225777,474
Nov 27, 202421.30022.00021.25022.00021.769926,396
Nov 26, 202421.55021.70021.25021.55021.3242,136,238
Nov 25, 202422.10022.30021.35022.00021.7698,811,848
Nov 22, 202422.50022.60021.85022.05021.818658,735
Nov 21, 202423.00023.00022.40022.65022.412585,225
Nov 20, 202423.00023.35022.70022.80022.561627,217
Nov 19, 202423.45023.50022.50022.75022.511808,856
Nov 18, 202423.60024.20023.25023.50023.2531,584,369
Nov 15, 202423.05023.80023.05023.60023.352915,779
Nov 14, 202423.00023.15022.70023.05022.808852,476
Nov 13, 202423.45023.45022.65022.80022.561560,814
Nov 12, 202423.50023.50022.85022.95022.709539,625
Nov 11, 202423.50023.50023.00023.30023.055824,005
Nov 8, 202423.00023.50023.00023.25023.006589,580
Nov 7, 202422.75023.20022.75022.95022.709873,169
Nov 6, 202422.80023.15022.75023.15022.907723,883
Nov 5, 202422.75023.15022.75022.95022.709507,770
Nov 4, 202422.60022.75022.10022.75022.511443,564
Nov 1, 202422.25022.55022.00022.55022.313656,450
Oct 31, 202422.25022.25021.65022.00021.769795,143
Oct 30, 202422.20022.40021.60021.80021.571736,295
Oct 29, 202422.45022.50021.75021.95021.719838,600
Oct 28, 202421.95022.45021.95022.25022.016617,337
Oct 25, 202421.90022.15021.65021.85021.620384,000
Oct 24, 202421.65021.90021.55021.75021.522279,488
Oct 23, 202421.70021.95021.45021.85021.620232,900
Oct 22, 202421.90022.10021.65021.80021.571694,000
Oct 21, 202421.90022.25021.85021.90021.670310,244
Oct 18, 202421.95022.55021.35022.30022.066790,413
Oct 17, 202421.95022.65021.65021.75021.5221,006,111
Oct 16, 202421.90022.40021.85021.85021.620998,607
Oct 15, 202422.25022.55021.60021.90021.6701,436,745
Oct 14, 202422.70022.80021.80022.50022.264652,886
Oct 10, 202422.55022.75021.85022.50022.2641,506,875
Oct 9, 202423.50023.50021.55021.90021.6702,113,822
Oct 8, 202424.20024.20022.65023.00022.7582,015,911
Oct 7, 202423.20024.00023.20023.95023.6981,494,565
Oct 4, 202422.80023.20022.40023.15022.9071,717,121
Oct 3, 202423.30023.35021.80022.70022.4622,030,563
Oct 2, 202421.90023.10021.85023.10022.8572,256,306
Sep 30, 202421.00022.30021.00022.20021.9671,851,192
Sep 27, 202420.70021.15020.60020.95020.7301,709,447
Sep 26, 202419.34020.45019.20020.45020.2352,161,438
Sep 25, 202419.04019.88019.04019.36019.1571,701,789
Sep 24, 202418.92019.26018.66019.04018.8402,012,687
Sep 23, 202419.10019.22018.64018.70018.504922,109
Sep 20, 202418.90019.28018.70018.98018.7813,282,257
Sep 19, 202419.62019.74019.00019.00018.8001,318,154
Sep 17, 202419.20019.76018.82019.54019.335799,292
Sep 16, 202419.00019.20018.74019.20018.998783,183
Sep 13, 202419.04019.24018.90019.10018.899818,571
Sep 12, 202418.42018.96018.40018.82018.6221,717,882
Sep 11, 202419.08019.10018.08018.22018.0292,275,917
Sep 10, 202419.74019.74018.52018.70018.5041,558,547
Sep 9, 202420.40020.60019.44019.74019.533809,205
Sep 5, 202420.00020.50019.88020.45020.235575,000
Sep 4, 202419.76019.92019.58019.88019.671627,161
Sep 3, 202419.88020.05019.52019.78019.572591,073
Sep 2, 202420.50020.50019.74020.05019.839863,746
Aug 30, 202420.80021.15020.35020.50020.2853,082,186
Aug 29, 202421.00021.00020.60020.80020.582555,046
Aug 28, 202421.00021.20020.40020.65020.433940,826
Aug 27, 2024 0.2 Dividend
Aug 27, 202420.50021.05020.45020.90020.680691,000
Aug 26, 202419.88020.75019.88020.60020.186609,189
Aug 23, 202420.40020.40019.76019.86019.461669,000
Aug 22, 202419.68020.50019.68020.05019.647984,219
Aug 21, 202420.10020.15019.62020.10019.696926,654
Aug 20, 202421.00021.00020.20020.25019.843603,000
Aug 19, 202420.80021.10020.65021.00020.578661,110
Aug 16, 202420.35020.55020.00020.45020.039711,871
Aug 15, 202420.40020.50020.10020.35019.941579,680
Aug 14, 202420.55020.65020.10020.30019.892680,368
Aug 13, 202420.55020.85020.20020.40019.990901,080
Aug 12, 202420.80020.90020.50020.55020.137404,443
Aug 9, 202420.80020.80019.62020.50020.088957,280
Aug 8, 202421.30021.30020.55020.80020.382701,931
Aug 7, 202421.05021.45020.80021.30020.8721,044,997
Aug 6, 202421.05021.25020.65021.05020.627648,816
Aug 5, 202421.05021.30020.70021.05020.627543,601
Aug 2, 202420.95021.35020.60021.10020.676616,839
Aug 1, 202421.45021.65020.95021.25020.823419,282
Jul 31, 202421.55022.10021.35021.45021.0191,676,013
Jul 30, 202423.30023.30021.50021.55021.1171,407,500
Jul 29, 202424.65024.65022.85022.90022.439571,855
Jul 26, 202424.50024.95024.30024.65024.154503,506
Jul 25, 202424.50024.50023.85024.10023.615339,000
Jul 24, 202424.00024.60023.90024.40023.9091,319,089
Jul 23, 202424.10024.45023.70024.00023.517569,000
Jul 22, 202424.20024.20023.60023.95023.468333,000
Jul 19, 202424.35024.85023.60024.00023.517509,873
Jul 18, 202424.60024.60024.20024.35023.860535,000
Jul 17, 202424.50024.90024.30024.45023.958449,736
Jul 16, 202424.30024.50023.90024.15023.664727,544
Jul 15, 202424.65024.80024.20024.30023.811413,489
Jul 12, 202424.10025.20024.10024.85024.3501,292,208
Jul 11, 202423.60024.10023.55023.95023.468527,963
Jul 10, 202423.60023.75023.15023.45022.978524,064
Jul 9, 202423.40023.60023.25023.45022.978529,247
Jul 8, 202423.80023.80023.10023.40022.929747,035
Jul 5, 202423.90023.90023.40023.60023.125590,953
Jul 4, 202423.60023.90023.60023.85023.370397,944
Jul 3, 202422.90023.50022.90023.50023.0271,172,059
Jul 2, 202422.80023.15022.20022.80022.3411,303,139
Jun 28, 202422.50022.55021.80021.95021.5091,014,845
Jun 27, 202422.35022.90022.20022.40021.950801,355
Jun 26, 202422.80023.00022.60022.75022.2921,251,738
Jun 25, 202422.20022.80022.20022.80022.3411,111,473
Jun 24, 202421.80022.35021.75022.20021.754569,150
Jun 21, 202421.80022.15021.55022.15021.7052,916,528
Jun 20, 202422.25022.40021.90022.05021.6071,249,973
Jun 19, 202421.80022.25021.80022.25021.803890,532
Jun 18, 202422.50022.70021.80021.85021.411924,519
Jun 17, 202422.70023.20022.25022.50022.0481,849,999
Jun 14, 202423.30023.30022.75023.15022.6841,158,255
Jun 13, 202422.25023.15021.55023.10022.6351,485,322
Jun 12, 202422.35022.35021.85022.05021.6071,045,126
Jun 11, 202423.05023.05021.40022.25021.8032,584,789
Jun 7, 202423.35023.55022.75023.05022.586975,337
Jun 6, 202423.70023.90023.00023.20022.733755,335
Jun 5, 202424.40024.40023.40023.55023.076927,417
Jun 4, 202423.70024.30023.70023.85023.370803,158
Jun 3, 202423.10023.95023.10023.80023.3213,986,011

Related Tickers

0083.HK SINO LAND
8.130
+2.01%
 
1113.HK CK ASSET
32.650
+0.77%
 
2777.HK Guangzhou R&F Properties Co., Ltd.
0.970
+3.19%
 
0016.HK SHK PPT
84.700
+1.99%
 
2007.HK Country Garden Holdings Company Limited
0.380
-1.30%
 
0683.HK KERRY PPT
18.840
+1.40%
 
1109.HK CHINA RES LAND
25.250
+0.80%
 
0688.HK CHINA OVERSEAS
13.000
+0.62%
 
SNLAY Sino Land Company Limited
5.13
-4.36%
 
0028.HK TIAN AN
4.250
+0.71%