Wharf Real Estate Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	32.750	32.750	31.800	32.550	26.861	7,129,096
2023-08-15	35.750	35.750	33.200	33.350	27.521	5,615,275
2023-08-14	36.600	36.600	35.750	36.300	29.956	1,205,530
2023-08-11	36.950	37.150	36.550	36.950	30.492	2,312,793
2023-08-10	36.000	37.000	36.000	36.800	30.368	2,737,479
2023-08-09	35.150	37.150	35.050	36.450	30.079	3,875,990
2023-08-08	36.350	36.700	34.150	35.950	29.667	4,165,102
2023-08-07	39.300	40.050	36.250	36.750	30.327	6,552,915
2023-08-04	40.900	41.500	38.750	39.000	32.184	4,260,867
2023-08-03	40.700	41.350	39.600	40.900	33.752	2,710,865
2023-08-02	41.800	42.000	40.300	40.700	33.587	2,096,266
2023-08-01	41.900	42.000	41.300	41.800	34.494	4,006,114
2023-07-31	41.500	42.150	41.000	41.750	34.453	3,342,225
2023-07-28	40.900	41.450	40.150	41.400	34.164	4,365,691
2023-07-27	39.550	41.400	39.550	41.050	33.875	3,505,964
2023-07-26	39.600	40.000	39.350	39.550	32.638	3,005,587
2023-07-25	39.600	40.000	39.050	39.600	32.679	2,946,090
2023-07-24	40.600	40.600	38.700	39.350	32.473	2,137,179
2023-07-21	40.050	40.800	39.950	40.600	33.504	2,194,293
2023-07-20	39.400	40.300	39.400	39.900	32.926	1,444,652
2023-07-19	39.400	39.400	38.600	39.100	32.266	3,298,233
2023-07-18	39.950	40.150	39.300	39.800	32.844	1,513,654
2023-07-14	38.900	40.050	38.700	39.800	32.844	2,608,408
2023-07-13	38.800	39.300	38.450	38.900	32.101	2,551,455
2023-07-12	38.600	38.900	38.200	38.400	31.689	1,997,881
2023-07-11	38.800	39.200	38.350	38.650	31.895	1,771,487
2023-07-10	38.950	39.000	37.800	38.450	31.730	1,914,590
2023-07-07	38.750	39.200	38.300	38.350	31.647	2,482,550
2023-07-06	39.500	39.850	38.500	39.000	32.184	2,032,165
2023-07-05	39.800	40.300	39.350	39.500	32.596	1,463,577
2023-07-04	39.800	40.250	39.400	39.700	32.761	893,949
2023-07-03	39.150	40.250	39.150	39.700	32.761	1,789,924
2023-06-30	38.900	39.650	38.850	39.150	32.307	1,948,730
2023-06-29	40.250	40.250	38.750	39.150	32.307	1,807,867
2023-06-28	39.750	40.400	39.500	39.750	32.803	2,034,900
2023-06-27	39.400	40.300	39.100	40.150	33.133	2,271,074
2023-06-26	40.200	40.200	38.850	39.400	32.514	3,498,427
2023-06-23	41.000	41.400	39.750	40.200	33.174	4,834,965
2023-06-21	42.050	42.350	41.450	41.550	34.288	1,437,912
2023-06-20	41.550	42.400	40.950	42.000	34.659	1,994,469
2023-06-19	43.000	43.000	41.250	41.650	34.371	2,530,118
2023-06-16	41.200	43.150	41.200	43.050	35.526	6,563,918
2023-06-15	41.400	41.850	41.100	41.450	34.205	1,797,664
2023-06-14	41.400	41.600	40.700	41.050	33.875	1,393,522
2023-06-13	41.950	42.150	41.250	41.650	34.371	1,443,772
2023-06-12	42.050	42.500	41.600	42.050	34.701	1,591,103
2023-06-09	41.900	42.400	41.600	42.200	34.824	1,703,402
2023-06-08	41.750	42.100	41.250	41.900	34.577	2,865,270
2023-06-07	40.950	42.450	40.950	41.750	34.453	3,174,553
2023-06-06	40.550	41.500	40.050	41.300	34.082	2,508,901
2023-06-05	39.700	40.600	38.650	40.350	33.298	1,473,873
2023-06-02	38.400	40.200	38.400	39.700	32.761	3,290,945
2023-06-01	38.650	39.050	38.100	38.250	31.565	4,039,812
2023-05-31	40.000	40.000	38.200	38.650	31.895	7,829,917
2023-05-30	39.700	40.700	39.450	40.200	33.174	3,010,154
2023-05-29	39.150	40.800	39.150	40.150	33.133	1,965,279
2023-05-25	40.800	40.800	39.400	39.900	32.926	2,825,421
2023-05-24	40.950	41.550	40.600	41.250	34.040	3,545,011
2023-05-23	40.200	41.050	40.200	40.950	33.793	2,848,013
2023-05-22	40.050	40.650	39.500	40.350	33.298	1,881,357

← NewerPage 14 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.9400 HKD
2026-04-02	0.6600 HKD
2025-08-26	0.6600 HKD
2025-04-03	0.6000 HKD
2024-08-23	0.6400 HKD
2024-04-05	0.6100 HKD
2023-08-25	0.6700 HKD
2023-04-04	0.6100 HKD
2022-08-23	0.7000 HKD
2022-03-31	0.6400 HKD
2021-08-25	0.6700 HKD
2021-03-24	0.6900 HKD
2020-08-17	0.7800 HKD
2020-04-03	0.9300 HKD
2019-08-22	1.1000 HKD
2019-04-02	1.0500 HKD

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