Wharf Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	25.500	25.650	25.350	25.450	24.059	285,037
2024-02-08	25.300	25.950	25.200	25.550	24.154	854,686
2024-02-07	24.950	25.700	24.950	25.300	23.918	1,569,882
2024-02-06	24.700	25.000	24.000	25.000	23.634	3,227,136
2024-02-05	24.000	24.800	23.700	24.600	23.256	1,246,135
2024-02-02	23.400	23.950	23.400	23.900	22.594	766,771
2024-02-01	22.900	23.400	22.550	23.200	21.932	1,089,814
2024-01-31	23.400	23.400	22.700	22.800	21.554	792,875
2024-01-30	23.250	23.400	23.050	23.150	21.885	661,001
2024-01-29	23.700	23.850	23.350	23.450	22.169	405,000
2024-01-26	23.550	24.100	23.400	23.450	22.169	935,754
2024-01-25	23.350	23.600	23.250	23.550	22.263	1,065,828
2024-01-24	23.100	23.450	22.800	23.350	22.074	1,256,379
2024-01-23	22.650	23.050	22.550	22.850	21.601	712,122
2024-01-22	22.950	22.950	22.500	22.600	21.365	880,164
2024-01-19	22.950	23.400	22.750	22.950	21.696	847,239
2024-01-18	22.600	22.950	22.300	22.900	21.649	1,180,216
2024-01-17	23.300	23.300	22.250	22.550	21.318	1,363,291
2024-01-16	23.300	23.650	23.050	23.350	22.074	800,000
2024-01-15	23.000	23.400	22.800	23.300	22.027	718,998
2024-01-12	23.050	23.100	22.850	22.950	21.696	374,333
2024-01-11	22.500	23.350	22.350	23.100	21.838	1,845,010
2024-01-10	22.400	23.000	22.300	22.450	21.223	1,995,927
2024-01-09	22.550	22.650	22.200	22.400	21.176	1,813,042
2024-01-08	22.800	22.950	22.450	22.550	21.318	1,217,357
2024-01-05	22.850	23.400	22.600	22.700	21.460	1,603,652
2024-01-04	22.350	23.050	22.200	22.750	21.507	3,524,302
2024-01-03	24.200	24.200	22.350	22.750	21.507	2,932,328
2024-01-02	25.200	25.300	24.050	24.200	22.878	2,361,150
2023-12-29	25.000	25.400	24.900	25.150	23.776	1,110,042
2023-12-28	24.850	25.000	24.600	25.000	23.634	975,895
2023-12-27	24.650	24.750	24.400	24.750	23.398	607,324
2023-12-22	24.600	24.850	24.450	24.550	23.209	1,014,823
2023-12-21	24.350	24.650	24.200	24.550	23.209	809,019
2023-12-20	23.950	24.500	23.900	24.350	23.019	1,819,061
2023-12-19	23.850	23.900	23.450	23.800	22.500	1,347,232
2023-12-18	23.650	24.150	23.600	23.900	22.594	1,344,880
2023-12-15	24.500	24.700	23.750	24.100	22.783	2,134,451
2023-12-14	23.950	24.400	23.950	24.200	22.878	1,586,757
2023-12-13	23.850	23.950	23.500	23.850	22.547	2,019,247
2023-12-12	22.800	23.850	22.800	23.700	22.405	3,474,416
2023-12-11	23.250	23.400	22.550	22.700	21.460	2,284,042
2023-12-08	22.700	23.700	22.600	23.250	21.980	5,536,366
2023-12-07	21.350	22.700	21.200	22.600	21.365	5,821,685
2023-12-06	20.450	21.350	20.450	21.300	20.136	3,820,186
2023-12-05	20.750	20.950	20.400	20.500	19.380	3,798,936
2023-12-04	21.200	21.350	20.800	20.950	19.805	3,684,573
2023-12-01	20.300	22.300	20.200	21.200	20.042	26,098,716
2023-11-30	19.940	20.600	19.580	20.300	19.191	105,546,967
2023-11-29	20.850	20.850	18.940	19.820	18.737	9,255,999
2023-11-28	21.050	21.450	20.500	20.600	19.474	3,386,270
2023-11-27	21.500	21.650	20.650	21.000	19.853	3,026,246
2023-11-24	21.600	21.800	21.300	21.400	20.231	3,657,100
2023-11-23	21.650	21.750	21.100	21.600	20.420	1,685,000
2023-11-22	21.050	21.700	21.050	21.600	20.420	3,115,736
2023-11-21	21.000	21.500	20.900	21.000	19.853	2,177,983
2023-11-20	20.850	21.200	20.750	20.900	19.758	2,563,316
2023-11-17	20.600	20.900	20.250	20.700	19.569	2,307,081
2023-11-16	20.400	20.800	20.050	20.650	19.522	3,393,735
2023-11-15	20.150	20.650	19.820	20.250	19.144	4,696,163

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.2000 HKD
2026-04-02	0.2000 HKD
2025-08-29	0.2000 HKD
2025-04-03	0.2000 HKD
2024-08-27	0.2000 HKD
2024-04-09	0.2000 HKD
2023-08-29	0.2000 HKD
2023-04-11	0.2000 HKD
2022-08-29	0.2000 HKD
2022-04-07	0.2000 HKD
2021-08-31	0.2000 HKD
2021-03-30	0.2000 HKD
2020-08-18	0.2000 HKD
2020-04-03	0.0750 HKD
2019-08-26	0.2500 HKD
2019-04-02	0.4000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.