The Wharf (Holdings) Limited (HKG:0004)
Hong Kong
· Delayed Price · Currency is HKD 23.42
-0.44 (-1.84%)
At close: Dec 5, 2025
The Wharf (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.86 | 23.86 | 23.26 | 23.42 | 23.42 | -1.84% | 1,207,085 |
| Dec 4, 2025 | 23.70 | 23.92 | 23.58 | 23.86 | 23.86 | -0.42% | 493,178 |
| Dec 3, 2025 | 24.02 | 24.02 | 23.40 | 23.96 | 23.96 | -0.25% | 722,311 |
| Dec 2, 2025 | 23.90 | 24.30 | 23.80 | 24.02 | 24.02 | 0.50% | 1,422,014 |
| Dec 1, 2025 | 23.60 | 24.04 | 23.60 | 23.90 | 23.90 | 1.27% | 1,062,931 |
| Nov 28, 2025 | 23.76 | 23.92 | 23.60 | 23.60 | 23.60 | 0.08% | 740,388 |
| Nov 27, 2025 | 23.28 | 23.74 | 23.28 | 23.58 | 23.58 | 0.86% | 569,307 |
| Nov 26, 2025 | 23.38 | 23.66 | 23.16 | 23.38 | 23.38 | -0.34% | 1,337,981 |
| Nov 25, 2025 | 23.68 | 24.08 | 23.34 | 23.46 | 23.46 | -4.32% | 1,591,050 |
| Nov 24, 2025 | 22.86 | 24.52 | 22.84 | 24.52 | 24.52 | 7.26% | 9,222,046 |
| Nov 21, 2025 | 23.28 | 23.28 | 22.68 | 22.86 | 22.86 | -2.97% | 1,740,921 |
| Nov 20, 2025 | 23.50 | 23.80 | 23.30 | 23.56 | 23.56 | -1.09% | 801,761 |
| Nov 19, 2025 | 23.66 | 24.00 | 23.54 | 23.82 | 23.82 | 0.68% | 1,849,997 |
| Nov 18, 2025 | 24.14 | 24.42 | 23.46 | 23.66 | 23.66 | -2.79% | 1,753,419 |
| Nov 17, 2025 | 24.20 | 24.56 | 24.14 | 24.34 | 24.34 | -0.33% | 1,569,174 |
| Nov 14, 2025 | 23.90 | 24.92 | 23.90 | 24.42 | 24.42 | 0.33% | 2,188,750 |
| Nov 13, 2025 | 23.62 | 24.34 | 23.60 | 24.34 | 24.34 | 1.50% | 1,976,390 |
| Nov 12, 2025 | 22.58 | 23.98 | 22.58 | 23.98 | 23.98 | 4.62% | 2,119,768 |
| Nov 11, 2025 | 22.78 | 22.94 | 22.42 | 22.92 | 22.92 | 1.78% | 924,275 |
| Nov 10, 2025 | 22.00 | 22.64 | 22.00 | 22.52 | 22.52 | 2.27% | 1,568,570 |
| Nov 7, 2025 | 21.32 | 22.08 | 21.32 | 22.02 | 22.02 | 3.48% | 1,582,870 |
| Nov 6, 2025 | 20.78 | 21.28 | 20.78 | 21.28 | 21.28 | 2.41% | 1,021,268 |
| Nov 5, 2025 | 20.92 | 20.92 | 20.58 | 20.78 | 20.78 | -0.48% | 1,250,371 |
| Nov 4, 2025 | 20.76 | 21.02 | 20.72 | 20.88 | 20.88 | 0.97% | 968,012 |
| Nov 3, 2025 | 20.42 | 20.70 | 20.30 | 20.68 | 20.68 | 1.27% | 759,270 |
| Oct 31, 2025 | 20.54 | 20.68 | 20.42 | 20.42 | 20.42 | -0.68% | 1,303,514 |
| Oct 30, 2025 | 20.58 | 20.94 | 20.34 | 20.56 | 20.56 | -0.10% | 1,422,895 |
| Oct 28, 2025 | 20.62 | 20.70 | 20.50 | 20.58 | 20.58 | 0.29% | 1,408,802 |
| Oct 27, 2025 | 20.80 | 20.80 | 20.44 | 20.52 | 20.52 | -0.87% | 975,674 |
| Oct 24, 2025 | 20.80 | 20.98 | 20.60 | 20.70 | 20.70 | 0.29% | 1,098,807 |
| Oct 23, 2025 | 20.86 | 20.86 | 20.44 | 20.64 | 20.64 | -1.05% | 1,356,505 |
| Oct 22, 2025 | 20.98 | 21.08 | 20.78 | 20.86 | 20.86 | -0.19% | 814,713 |
| Oct 21, 2025 | 21.06 | 21.20 | 20.74 | 20.90 | 20.90 | -0.76% | 1,331,381 |
| Oct 20, 2025 | 20.90 | 21.22 | 20.48 | 21.06 | 21.06 | 1.64% | 1,923,123 |
| Oct 17, 2025 | 21.00 | 21.22 | 20.56 | 20.72 | 20.72 | -3.09% | 1,735,897 |
| Oct 16, 2025 | 21.70 | 21.70 | 21.04 | 21.38 | 21.38 | -1.47% | 1,147,537 |
| Oct 15, 2025 | 22.16 | 22.16 | 21.50 | 21.70 | 21.70 | -1.63% | 890,563 |
| Oct 14, 2025 | 22.18 | 22.18 | 21.82 | 22.06 | 22.06 | 0.64% | 737,405 |
| Oct 13, 2025 | 21.88 | 22.00 | 21.60 | 21.92 | 21.92 | -0.45% | 451,178 |
| Oct 10, 2025 | 22.02 | 22.24 | 21.94 | 22.02 | 22.02 | -1.43% | 609,214 |
| Oct 9, 2025 | 22.02 | 22.60 | 22.02 | 22.34 | 22.34 | 1.82% | 813,832 |
| Oct 8, 2025 | 21.82 | 21.98 | 21.78 | 21.94 | 21.94 | 0.92% | 612,614 |
| Oct 6, 2025 | 22.20 | 22.20 | 21.60 | 21.74 | 21.74 | -1.81% | 476,000 |
| Oct 3, 2025 | 22.10 | 22.20 | 21.88 | 22.14 | 22.14 | 0.45% | 480,264 |
| Oct 2, 2025 | 22.26 | 22.26 | 21.80 | 22.04 | 22.04 | -0.99% | 2,155,537 |
| Sep 30, 2025 | 21.96 | 22.28 | 21.96 | 22.26 | 22.26 | 0.54% | 1,113,093 |
| Sep 29, 2025 | 21.86 | 22.28 | 21.86 | 22.14 | 22.14 | 1.00% | 809,199 |
| Sep 26, 2025 | 22.22 | 22.22 | 21.82 | 21.92 | 21.92 | - | 823,501 |
| Sep 25, 2025 | 22.58 | 22.58 | 21.92 | 21.92 | 21.92 | -3.44% | 726,354 |
| Sep 24, 2025 | 22.40 | 22.72 | 22.40 | 22.70 | 22.70 | 1.34% | 919,000 |