HKSE - Delayed Quote
HKD
The Wharf (Holdings) Limited (0004.HK)
19.770
+0.570
(+2.97%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
19.530
19.900
19.290
19.770
19.770
1,200,000
Oct 29, 2026
19.420
19.660
19.200
19.200
19.200
440,000
Oct 28, 2026
19.670
19.800
19.360
19.520
19.520
846,812
Oct 27, 2026
20.000
20.000
19.520
19.670
19.670
294,006
Oct 26, 2026
19.610
19.970
19.610
19.830
19.830
2,107,912
Oct 23, 2026
19.680
19.870
19.450
19.810
19.810
604,005
Oct 22, 2026
19.490
19.500
19.090
19.290
19.290
1,091,000
Oct 21, 2026
20.080
20.080
19.640
19.930
19.930
742,275
Oct 20, 2026
19.200
20.180
19.200
20.080
20.080
1,512,828
Oct 16, 2026
19.230
19.640
19.100
19.600
19.600
957,651
Oct 15, 2026
19.160
19.250
18.750
19.230
19.230
750,752
Oct 14, 2026
19.010
19.240
19.000
19.160
19.160
532,000
Oct 13, 2026
18.730
19.370
18.600
19.260
19.260
925,294
Oct 12, 2026
19.140
19.180
18.720
18.870
18.870
427,594
Oct 9, 2026
18.800
19.140
18.780
19.140
19.140
593,000
Oct 8, 2026
18.500
18.800
18.410
18.600
18.600
557,099
Oct 7, 2026
18.610
18.610
18.170
18.500
18.500
489,631
Oct 6, 2026
18.650
18.800
18.390
18.520
18.520
670,008
Oct 5, 2026
18.870
18.870
18.320
18.610
18.610
690,272
Oct 2, 2026
19.010
19.310
18.440
18.770
18.770
968,772
Sep 30, 2026
19.180
19.370
18.810
19.260
19.260
980,000
Sep 29, 2026
19.350
19.420
18.800
19.040
19.040
758,000
Sep 28, 2026
19.410
19.620
19.400
19.440
19.440
652,850
Sep 25, 2026
19.310
19.500
18.900
19.500
19.500
950,000
Sep 24, 2026
19.860
19.860
19.410
19.600
19.600
578,854
Sep 23, 2026
19.620
19.860
19.490
19.860
19.860
684,734
Sep 22, 2026
19.600
19.600
19.350
19.590
19.590
492,556
Sep 21, 2026
19.280
19.500
18.960
19.500
19.500
808,837
Sep 18, 2026
19.250
19.470
19.020
19.280
19.280
2,275,959
Sep 17, 2026
19.230
19.250
18.680
19.250
19.250
1,312,280
Sep 16, 2026
18.830
19.230
18.450
19.230
19.230
1,270,749
Sep 15, 2026
18.630
18.800
18.470
18.740
18.740
3,035,583
Sep 14, 2026
18.630
18.700
18.240
18.630
18.630
812,000
Sep 11, 2026
19.020
19.020
18.330
18.580
18.580
1,151,933
Sep 10, 2026
19.380
19.380
18.680
18.880
18.880
623,634
Sep 9, 2026
19.020
19.290
18.800
19.110
19.110
2,348,056
Sep 8, 2026
19.050
19.360
18.900
19.020
19.020
3,300,005
Sep 7, 2026
19.310
19.340
19.000
19.050
19.050
479,400
Sep 4, 2026
18.810
19.460
18.810
19.130
19.130
1,266,220
Sep 3, 2026
18.700
18.990
18.620
18.810
18.810
339,002
Sep 2, 2026
18.450
18.750
18.100
18.660
18.660
548,136
Sep 1, 2026
18.820
18.860
18.300
18.450
18.450
1,514,591
Aug 31, 2026
19.550
19.550
18.730
18.820
18.820
1,976,136
Aug 28, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
20.020
20.020
19.450
19.560
19.560
1,026,000
Aug 27, 2026
20.480
20.480
20.100
20.260
19.860
716,464
Aug 26, 2026
20.300
20.540
20.240
20.540
20.134
628,275
Aug 25, 2026
20.700
20.720
20.180
20.340
19.938
770,717
Aug 24, 2026
21.380
21.460
20.580
20.820
20.409
909,523
Aug 21, 2026
20.900
21.240
20.800
21.240
20.821
678,574
Aug 20, 2026
20.260
20.700
20.260
20.640
20.232
608,620
Aug 19, 2026
20.000
20.320
19.870
20.260
19.860
544,848
Aug 18, 2026
20.100
20.160
19.710
19.920
19.527
969,148
Aug 17, 2026
20.500
20.840
20.100
20.100
19.703
1,972,555
Aug 14, 2026
21.340
21.340
20.320
20.500
20.095
1,375,619
Aug 13, 2026
21.440
21.440
20.880
21.080
20.664
1,113,108
Aug 12, 2026
20.520
21.420
19.880
21.320
20.899
2,067,545
Aug 11, 2026
21.320
21.820
20.300
20.520
20.115
3,432,288
Aug 10, 2026
21.760
22.340
21.320
21.440
21.017
2,844,087
Aug 7, 2026
20.280
21.720
20.020
21.580
21.154
5,175,314
Aug 6, 2026
19.300
20.560
18.570
20.360
19.958
6,241,895
Aug 5, 2026
19.310
19.620
19.250
19.490
19.105
846,000
Aug 4, 2026
19.880
19.880
19.300
19.440
19.056
455,482
Aug 3, 2026
19.800
19.800
19.230
19.500
19.115
714,192
Jul 31, 2026
19.550
20.000
19.500
19.650
19.262
1,266,100
Jul 30, 2026
19.590
19.930
19.380
19.880
19.488
1,688,173
Jul 29, 2026
19.230
19.570
19.050
19.450
19.066
951,508
Jul 28, 2026
19.280
19.280
18.880
19.050
18.674
843,712
Jul 27, 2026
19.230
19.700
19.090
19.360
18.978
944,400
Jul 24, 2026
19.250
19.480
18.910
19.120
18.743
1,185,675
Jul 23, 2026
19.600
19.600
19.230
19.410
19.027
1,797,110
Jul 22, 2026
19.500
19.500
19.030
19.390
19.007
1,189,675
Jul 21, 2026
19.200
19.450
18.960
19.400
19.017
1,092,125
Jul 20, 2026
18.700
19.090
18.670
19.090
18.713
1,014,016
Jul 17, 2026
19.120
19.150
18.600
18.810
18.439
1,199,517
Jul 16, 2026
19.100
19.290
18.850
19.110
18.733
683,524
Jul 15, 2026
18.950
19.160
18.770
18.890
18.517
1,704,658
Jul 14, 2026
18.870
18.870
18.520
18.750
18.380
727,000
Jul 13, 2026
19.000
19.010
18.590
18.970
18.595
867,355
Jul 10, 2026
19.000
19.070
18.620
18.800
18.429
698,474
Jul 9, 2026
19.300
19.300
18.560
18.750
18.380
1,055,356
Jul 8, 2026
19.330
19.420
18.870
19.090
18.713
1,569,432
Jul 7, 2026
19.200
19.490
19.030
19.110
18.733
1,043,629
Jul 6, 2026
19.300
19.540
19.060
19.260
18.880
837,539
Jul 3, 2026
18.700
19.610
18.590
19.170
18.792
1,813,060
Jul 2, 2026
18.100
18.700
18.100
18.620
18.252
792,907
Jun 30, 2026
18.800
18.800
17.800
18.100
17.743
1,557,775
Jun 29, 2026
18.450
18.570
18.060
18.500
18.135
617,297
Jun 26, 2026
18.430
18.670
18.020
18.130
17.772
970,199
Jun 25, 2026
18.720
18.860
18.420
18.460
18.096
1,182,633
Jun 24, 2026
18.580
18.590
18.240
18.540
18.174
1,027,840
Jun 23, 2026
18.280
18.470
18.060
18.410
18.047
1,076,320
Jun 22, 2026
18.600
18.660
17.680
18.140
17.782
2,204,713
Jun 18, 2026
18.970
18.970
18.260
18.720
18.350
4,343,581
Jun 17, 2026
19.090
19.470
18.510
18.640
18.272
1,435,463
Jun 16, 2026
19.410
19.410
18.800
18.980
18.605
1,597,230
Jun 15, 2026
19.620
19.620
19.240
19.410
19.027
1,096,257
Jun 12, 2026
20.200
20.200
19.300
19.380
18.997
1,777,000
Jun 11, 2026
20.240
20.240
19.550
19.660
19.272
2,629,874
Jun 10, 2026
20.380
20.620
19.520
19.960
19.566
1,899,690
Jun 9, 2026
20.100
20.460
19.630
20.380
19.978
2,132,270
Jun 8, 2026
20.860
20.860
20.020
20.340
19.938
2,369,304
Jun 5, 2026
21.540
21.640
20.600
20.880
20.468
2,050,000
Jun 4, 2026
22.700
22.700
21.440
21.700
21.272
2,624,695
Jun 3, 2026
23.620
23.620
22.320
22.640
22.193
2,706,987
Jun 2, 2026
23.300
23.620
22.280
23.620
23.154
5,000,188
Jun 1, 2026
23.160
24.500
23.060
23.200
22.742
13,166,099
May 29, 2026
22.540
23.360
22.040
22.180
21.742
85,466,322
May 28, 2026
22.800
22.800
21.840
22.420
21.977
17,151,000
May 27, 2026
23.600
23.760
22.680
22.840
22.389
6,805,240
May 26, 2026
24.240
24.240
23.000
23.380
22.918
5,534,319
May 22, 2026
25.460
25.540
23.760
24.040
23.565
7,213,775
May 21, 2026
25.560
25.960
24.920
25.260
24.761
5,098,098
May 20, 2026
27.760
27.760
25.380
25.620
25.114
5,425,283
May 19, 2026
27.600
27.940
27.040
27.040
26.506
5,165,325
May 18, 2026
28.400
28.920
26.520
27.300
26.761
4,080,151
May 15, 2026
28.100
28.960
27.540
28.960
28.388
2,174,390
May 14, 2026
27.880
28.960
27.880
28.220
27.663
2,797,425
May 13, 2026
28.460
28.500
27.360
27.540
26.996
4,284,009
May 12, 2026
28.300
28.560
27.900
28.080
27.526
1,701,757
May 11, 2026
30.000
30.500
27.900
28.140
27.584
2,746,019
May 8, 2026
28.920
30.600
27.740
30.280
29.682
5,691,389
May 7, 2026
26.280
29.900
26.260
29.900
29.310
4,035,430
May 6, 2026
25.540
26.180
25.400
26.180
25.663
1,424,586
May 5, 2026
25.360
25.880
25.040
25.340
24.840
970,258
May 4, 2026
25.380
25.980
25.220
25.700
25.193
1,710,249
Apr 30, 2026
24.100
25.860
23.920
25.860
25.349
2,785,826
Apr 29, 2026
23.880
24.080
23.660
24.080
23.605
1,574,920
Apr 28, 2026
23.800
23.900
23.480
23.680
23.212
1,841,971
Apr 27, 2026
23.560
24.100
23.260
23.700
23.232
1,717,381
Apr 24, 2026
23.700
23.980
23.480
23.940
23.467
1,384,912
Apr 23, 2026
23.280
23.780
23.280
23.780
23.311
1,906,238
Apr 22, 2026
22.600
23.620
22.680
23.620
23.154
1,505,600
Apr 21, 2026
22.340
23.020
22.100
22.800
22.350
3,460,017
Apr 20, 2026
22.000
22.200
21.660
22.200
21.762
3,844,539
Apr 17, 2026
22.140
22.140
21.440
21.800
21.370
3,492,071
Apr 16, 2026
21.660
22.140
21.440
22.140
21.703
2,954,691
Apr 15, 2026
21.500
21.780
21.320
21.780
21.350
3,310,493
Apr 14, 2026
21.160
21.500
20.680
21.360
20.938
2,442,549
Apr 13, 2026
21.900
21.900
20.800
20.960
20.546
2,738,822
Apr 10, 2026
21.860
22.020
21.520
21.780
21.350
3,896,615
Apr 9, 2026
22.080
22.080
21.380
21.700
21.272
4,200,044
Apr 8, 2026
22.400
22.700
21.660
22.000
21.566
3,830,769
Apr 2, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
21.960
22.380
21.840
22.380
21.938
1,978,588
Apr 1, 2026
21.820
22.320
21.820
22.100
21.468
2,886,633
Mar 31, 2026
22.000
22.020
21.420
21.640
21.021
4,696,436
Mar 30, 2026
22.220
22.220
21.600
21.860
21.234
3,637,876
Mar 27, 2026
22.480
22.480
21.960
22.280
21.642
2,506,714
Mar 26, 2026
22.760
23.060
22.260
22.400
21.759
2,817,987
Mar 25, 2026
23.040
23.400
22.660
22.760
22.109
1,152,999
Mar 24, 2026
23.160
23.300
22.980
23.040
22.381
752,565
Mar 23, 2026
23.500
23.500
22.740
22.960
22.303
1,370,250
Mar 20, 2026
23.740
23.760
23.340
23.620
22.944
1,832,154
Mar 19, 2026
23.880
24.100
23.500
23.640
22.964
1,357,826
Mar 18, 2026
24.480
24.480
23.740
23.860
23.177
1,800,716
Mar 17, 2026
24.160
24.400
23.860
23.940
23.255
1,222,491
Mar 16, 2026
23.880
24.160
23.200
24.080
23.391
1,196,540
Mar 13, 2026
23.340
24.280
23.340
23.780
23.100
2,693,248
Mar 12, 2026
23.540
23.620
22.540
23.460
22.789
2,195,860
Mar 11, 2026
23.600
23.720
23.280
23.340
22.672
911,859
Mar 10, 2026
23.920
24.340
23.480
23.600
22.925
1,775,149
Mar 9, 2026
24.980
24.980
23.680
23.920
23.236
1,033,300
Mar 6, 2026
25.560
25.640
24.480
25.040
24.323
2,104,735
Mar 5, 2026
24.500
26.080
24.500
25.560
24.829
3,306,702
Mar 4, 2026
25.220
25.420
23.940
24.240
23.546
2,838,345
Mar 3, 2026
25.560
26.120
25.400
25.520
24.790
1,941,272
Mar 2, 2026
25.880
25.900
25.220
25.340
24.615
2,586,007
Feb 27, 2026
26.300
26.500
25.900
25.900
25.159
6,216,921
Feb 26, 2026
26.320
26.540
25.860
26.060
25.314
1,472,285
Feb 25, 2026
26.480
26.480
26.060
26.080
25.334
750,884
Feb 24, 2026
26.300
26.680
26.160
26.280
25.528
1,068,950
Feb 23, 2026
25.340
26.480
25.140
26.300
25.547
1,991,121
Feb 20, 2026
25.840
25.980
25.320
25.340
24.615
2,918,600
Feb 16, 2026
25.840
25.840
25.840
25.840
25.101
-
Feb 13, 2026
26.580
26.700
26.080
26.400
25.645
1,216,586
Feb 12, 2026
27.100
27.360
26.600
27.020
26.247
2,230,815
Feb 11, 2026
26.720
27.100
26.700
27.100
26.325
974,493
Feb 10, 2026
26.760
26.760
26.360
26.760
25.994
683,998
Feb 9, 2026
26.440
26.760
26.300
26.760
25.994
723,573
Feb 6, 2026
26.580
26.480
25.980
26.200
25.450
1,332,274
Feb 5, 2026
26.460
26.580
26.120
26.580
25.819
1,260,772
Feb 4, 2026
26.300
26.800
26.220
26.400
25.645
1,506,524
Feb 3, 2026
25.180
26.300
25.180
26.300
25.547
1,793,225
Feb 2, 2026
25.400
25.400
24.740
25.180
24.459
1,391,772
Jan 30, 2026
25.520
26.060
25.220
25.240
24.518
2,113,112
Jan 29, 2026
25.580
26.120
25.340
25.380
24.654
1,459,821
Jan 28, 2026
25.100
25.780
25.100
25.480
24.751
1,408,835
Jan 27, 2026
24.520
25.600
24.520
25.560
24.829
1,486,848
Jan 26, 2026
25.060
25.360
24.920
25.260
24.537
1,475,182
Jan 23, 2026
24.960
25.400
24.780
25.060
24.343
2,307,162
Jan 22, 2026
24.100
25.260
24.100
24.960
24.246
3,717,597
Jan 21, 2026
24.380
24.380
23.820
24.100
23.410
1,757,215
Jan 20, 2026
24.200
24.480
23.980
24.440
23.741
1,877,901
Jan 19, 2026
24.100
24.160
23.640
23.920
23.236
1,989,909
Jan 16, 2026
23.460
24.040
23.460
24.040
23.352
1,961,557
Jan 15, 2026
23.300
23.800
23.200
23.800
23.119
2,038,820
Jan 14, 2026
23.020
23.300
22.960
23.300
22.633
2,280,398
Jan 13, 2026
23.000
23.260
22.700
23.020
22.361
1,645,675
Jan 12, 2026
22.800
23.160
22.800
23.060
22.400
1,268,667
Jan 9, 2026
22.620
22.800
22.400
22.800
22.148
1,689,123
Jan 8, 2026
22.580
22.600
22.100
22.520
21.876
1,702,056
Jan 7, 2026
22.120
22.520
22.120
22.520
21.876
1,485,877
Jan 6, 2026
21.940
22.300
21.940
22.120
21.487
1,296,015
Jan 5, 2026
22.480
22.480
21.840
21.940
21.312
1,672,544
Jan 2, 2026
21.960
22.320
21.860
22.320
21.681
1,438,767
Dec 31, 2025
21.820
21.820
21.820
21.820
21.196
-
Dec 30, 2025
22.400
22.400
21.900
22.260
21.623
1,712,989
Dec 29, 2025
22.840
22.940
21.960
22.340
21.701
2,177,315
Dec 24, 2025
22.660
22.660
22.660
22.660
22.012
-
Dec 23, 2025
22.720
22.780
22.360
22.680
22.031
1,593,219
Dec 22, 2025
23.100
23.100
22.360
22.580
21.934
2,366,883
Dec 19, 2025
23.040
23.040
22.600
22.960
22.303
2,364,926
Dec 18, 2025
22.820
23.080
22.640
22.900
22.245
879,093
Dec 17, 2025
22.860
22.860
22.580
22.740
22.089
823,847
Dec 16, 2025
23.000
23.000
22.700
22.760
22.109
681,891
Dec 15, 2025
22.940
23.160
22.880
23.040
22.381
457,874
Dec 12, 2025
22.760
23.040
22.760
23.040
22.381
527,142
Dec 11, 2025
22.480
22.900
22.480
22.760
22.109
499,668
Dec 10, 2025
22.780
22.840
22.500
22.620
21.973
527,594
Dec 9, 2025
23.000
22.880
22.520
22.680
22.031
1,098,197
Dec 8, 2025
23.280
23.760
22.940
23.000
22.342
684,223
Dec 5, 2025
23.860
23.860
23.260
23.420
22.750
1,207,085
Dec 4, 2025
23.700
23.920
23.580
23.860
23.177
493,178
Dec 3, 2025
24.020
24.020
23.400
23.960
23.274
722,311
Dec 2, 2025
23.900
24.300
23.800
24.020
23.333
1,422,014
Dec 1, 2025
23.600
24.040
23.600
23.900
23.216
1,062,931
Nov 28, 2025
23.760
23.920
23.600
23.600
22.925
740,388
Nov 27, 2025
23.280
23.740
23.280
23.580
22.905
569,307
Nov 26, 2025
23.380
23.660
23.160
23.380
22.711
1,337,981
Nov 25, 2025
23.680
24.080
23.340
23.460
22.789
1,591,050
Nov 24, 2025
22.860
24.520
22.840
24.520
23.818
9,222,046
Nov 21, 2025
23.280
23.280
22.680
22.860
22.206
1,740,921
Nov 20, 2025
23.500
23.800
23.300
23.560
22.886
801,761
Nov 19, 2025
23.660
24.000
23.540
23.820
23.138
1,849,997
Nov 18, 2025
24.340
24.420
23.460
23.660
22.983
1,753,419
Nov 17, 2025
24.200
24.560
24.140
24.340
23.644
1,569,174
Nov 14, 2025
23.900
24.920
23.900
24.420
23.721
2,188,750
Nov 13, 2025
23.620
24.340
23.600
24.340
23.644
1,976,390
Nov 12, 2025
22.580
23.980
22.580
23.980
23.294
2,119,768
Nov 11, 2025
22.780
22.940
22.420
22.920
22.264
924,275
Nov 10, 2025
22.000
22.640
22.000
22.520
21.876
1,568,570
Nov 7, 2025
21.320
22.080
21.320
22.020
21.390
1,582,870
Nov 6, 2025
20.780
21.280
20.780
21.280
20.671
1,021,268
Nov 5, 2025
20.920
20.920
20.580
20.780
20.185
1,250,371
Nov 4, 2025
20.760
21.020
20.720
20.880
20.283
968,012
Nov 3, 2025
20.420
20.700
20.300
20.680
20.088
759,270
Oct 31, 2025
20.540
20.680
20.420
20.420
19.836
1,303,514
Oct 30, 2025
20.580
20.940
20.340
20.560
19.972
1,422,895
