Wharf (Holdings) Limited - 0004.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.32	22.02	22.02	22.08	21.32	1.58M
November 06, 2025	20.78	21.28	21.28	21.28	20.78	1.03M
November 05, 2025	20.92	20.78	20.78	20.92	20.58	1.25M
November 04, 2025	20.76	20.88	20.88	21.02	20.72	968,012
November 03, 2025	20.42	20.68	20.68	20.7	20.3	759,270
October 31, 2025	20.54	20.42	20.42	20.68	20.42	1.3M
October 30, 2025	20.58	20.56	20.56	20.94	20.34	1.43M
October 28, 2025	20.62	20.58	20.58	20.7	20.5	1.41M
October 27, 2025	20.8	20.52	20.52	20.8	20.44	1.41M
October 26, 2025	20.8	20.52	20.52	20.8	20.44	975,674
October 24, 2025	20.8	20.7	20.7	20.98	20.6	1.1M
October 23, 2025	20.86	20.64	20.64	20.86	20.44	1.36M
October 22, 2025	20.98	20.86	20.86	21.08	20.78	644,713
October 21, 2025	21.06	20.9	20.9	21.2	20.74	1.33M
October 20, 2025	20.9	21.06	21.06	21.22	20.48	1.92M
October 17, 2025	21	20.72	20.72	21.22	20.56	1.56M
October 16, 2025	21.7	21.38	21.38	21.7	21.04	1.15M
October 15, 2025	22.16	21.7	21.7	22.16	21.5	891,563
October 14, 2025	22.18	22.06	22.06	22.18	21.82	737,405
October 13, 2025	21.88	21.92	21.92	22	21.6	451,178
October 10, 2025	22.02	22.02	22.02	22.24	21.94	610,214
October 09, 2025	22.02	22.34	22.34	22.6	22.02	814,832
October 08, 2025	21.82	21.94	21.94	21.98	21.78	613,614
October 06, 2025	22.2	21.74	21.74	22.2	21.6	476,000
October 03, 2025	22.1	22.14	22.14	22.2	21.88	480,264
October 02, 2025	22.26	22.04	22.04	22.26	21.8	2.17M
September 30, 2025	21.96	22.26	22.26	22.28	21.96	1.11M
September 29, 2025	21.86	22.14	22.14	22.28	21.86	809,199
September 26, 2025	22.22	21.92	21.92	22.22	21.82	562,000
September 25, 2025	22.58	21.92	21.92	22.58	21.92	726,354
September 24, 2025	22.4	22.7	22.7	22.72	22.4	919,000
September 23, 2025	22.74	22.4	22.4	22.74	22.4	308,832
September 22, 2025	23.38	22.76	22.76	23.38	22.7	535,440
September 19, 2025	23.14	23.38	23.38	23.6	23.14	2.55M
September 18, 2025	23.94	22.98	22.98	24.1	22.9	974,736
September 17, 2025	23.52	23.62	23.62	23.82	23.28	897,165
September 16, 2025	23.98	23.76	23.76	24.16	23.7	1M
September 15, 2025	23.68	23.66	23.66	23.94	23.62	685,500
September 12, 2025	24.14	23.68	23.68	24.4	23.54	607,377
September 11, 2025	23.74	24.16	24.16	24.28	23.6	1.1M
September 10, 2025	23.8	23.94	23.94	24.08	23.62	993,588
September 09, 2025	23.14	23.78	23.78	23.78	23.14	1.39M
September 08, 2025	23.16	23.14	23.14	23.44	23.02	694,781
September 05, 2025	22.7	23.06	23.06	23.14	22.62	648,171
September 04, 2025	22.8	22.86	22.86	23.14	22.8	774,009
September 03, 2025	23.1	22.8	22.8	23.18	22.28	1.49M
September 02, 2025	22.62	23.1	23.1	23.18	22.62	1.01M
September 01, 2025	22.32	22.76	22.76	22.84	22.32	484,684
August 29, 2025	22.18	22.32	22.32	22.8	22.12	1.01M
August 28, 2025	22.02	22.38	22.38	22.66	22.02	1.38M
August 27, 2025	23.9	22.54	22.54	23.9	22.3	4.57M
August 26, 2025	22.28	23.9	23.9	23.9	22.28	9.7M
August 25, 2025	21.92	22.28	22.28	22.38	21.92	1.15M
August 22, 2025	21.84	21.92	21.92	22.1	21.3	1.53M
August 21, 2025	22.14	22.06	22.06	22.24	22.04	340,231
August 20, 2025	21.7	22.14	22.14	22.2	21.64	1.09M
August 19, 2025	21.4	21.82	21.82	21.84	21.32	1.19M
August 18, 2025	21.3	21.52	21.52	21.66	21.3	1.05M
August 15, 2025	22.22	21.42	21.42	22.22	21.38	845,335
August 14, 2025	21.96	22.22	22.22	22.3	21.96	966,283

Wharf (Holdings) Limited (0004.HK) HKSE