Wharf Real Estate Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	35.300	35.350	34.300	35.050	27.571	4,793,454
2022-02-25	34.750	35.150	34.150	35.100	27.610	12,909,580
2022-02-24	35.650	36.000	34.400	34.850	27.414	4,574,276
2022-02-23	35.600	36.600	35.600	35.850	28.200	3,588,666
2022-02-22	36.300	36.400	35.500	35.950	28.279	1,859,444
2022-02-21	36.950	36.950	36.150	36.350	28.593	1,055,244
2022-02-18	36.350	37.050	36.300	37.000	29.105	2,835,337
2022-02-17	36.750	36.900	36.000	36.350	28.593	2,754,449
2022-02-16	36.800	36.950	36.100	36.750	28.908	2,152,829
2022-02-15	35.900	36.750	35.850	36.600	28.790	2,783,757
2022-02-14	36.700	36.800	35.300	35.950	28.279	3,459,298
2022-02-11	37.700	37.700	36.500	36.800	28.947	4,127,825
2022-02-10	37.250	37.900	37.250	37.750	29.695	1,437,164
2022-02-09	37.500	37.800	37.150	37.250	29.301	1,498,622
2022-02-08	37.150	37.500	37.000	37.400	29.419	1,238,876
2022-02-07	37.850	38.200	37.050	37.150	29.223	2,377,859
2022-02-04	37.850	38.600	36.850	37.850	29.773	4,273,172
2022-01-31	37.350	37.450	36.550	36.950	29.065	4,535,978
2022-01-28	38.300	38.600	37.100	37.350	29.380	3,420,012
2022-01-27	37.850	38.150	37.300	38.050	29.931	3,489,430
2022-01-26	37.900	38.150	37.400	37.850	29.773	3,131,652
2022-01-25	38.250	38.250	37.100	37.900	29.813	2,914,755
2022-01-24	39.050	39.100	38.000	38.250	30.088	3,003,500
2022-01-21	39.200	39.750	38.900	39.300	30.914	3,789,031
2022-01-20	39.350	39.400	38.250	39.100	30.757	3,028,217
2022-01-19	38.700	39.300	38.700	39.250	30.875	2,047,369
2022-01-18	38.650	38.950	38.200	38.700	30.442	1,340,701
2022-01-17	38.950	39.050	38.050	38.400	30.206	1,711,846
2022-01-14	39.000	39.300	38.650	38.950	30.639	1,856,608
2022-01-13	38.800	39.200	38.450	39.000	30.678	1,721,184
2022-01-12	38.900	39.300	38.550	38.800	30.521	2,443,155
2022-01-11	38.500	39.250	38.500	38.900	30.599	2,065,432
2022-01-10	38.300	38.900	38.200	38.750	30.481	2,139,728
2022-01-07	37.100	38.450	36.850	38.350	30.167	3,082,676
2022-01-06	37.000	37.550	36.500	37.450	29.459	3,381,322
2022-01-05	38.700	38.950	37.550	37.700	29.655	3,615,677
2022-01-04	39.000	39.450	38.700	38.850	30.560	1,763,267
2022-01-03	39.650	40.000	38.750	38.900	30.599	3,187,682
2021-12-31	40.150	40.150	39.600	39.600	31.150	1,788,613
2021-12-30	40.100	40.650	39.650	40.150	31.583	2,140,168
2021-12-29	41.200	41.200	40.050	40.400	31.779	1,425,143
2021-12-28	39.950	41.400	39.950	40.900	32.173	1,376,944
2021-12-24	39.750	40.250	39.750	39.950	31.425	354,890
2021-12-23	39.850	40.500	39.600	39.750	31.268	1,126,147
2021-12-22	39.500	40.000	39.350	39.850	31.347	1,192,482
2021-12-21	39.950	40.300	39.250	39.500	31.071	1,885,053
2021-12-20	39.500	39.950	39.250	39.600	31.150	2,613,048
2021-12-17	40.200	40.500	39.600	39.850	31.347	3,518,507
2021-12-16	39.800	40.400	39.800	40.200	31.622	1,068,023
2021-12-15	40.000	40.500	39.950	40.150	31.583	1,174,201
2021-12-14	41.200	41.200	39.750	40.150	31.583	1,410,579
2021-12-13	41.000	41.600	40.700	40.850	32.133	1,926,173
2021-12-10	41.200	41.750	40.400	41.000	32.251	1,660,863
2021-12-09	40.550	41.800	40.500	41.400	32.566	2,961,891
2021-12-08	41.000	41.350	39.300	40.550	31.897	2,900,873
2021-12-07	40.750	42.200	40.700	41.400	32.566	3,781,141
2021-12-06	40.100	40.750	39.750	40.200	31.622	2,605,522
2021-12-03	39.900	40.450	39.400	40.050	31.504	3,739,358
2021-12-02	39.800	40.200	39.050	39.950	31.425	3,570,092
2021-12-01	39.500	40.500	39.500	39.800	31.307	2,401,789

← NewerPage 20 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.