Wharf Real Estate Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	19.520	19.700	18.720	18.820	16.744	2,776,799
2025-02-04	19.520	19.980	19.160	19.780	17.598	4,256,783
2025-02-03	18.380	19.540	18.320	19.520	17.367	7,158,244
2025-01-28	19.460	19.640	19.320	19.340	17.206	1,123,439
2025-01-27	19.260	19.700	19.180	19.460	17.313	2,414,940
2025-01-24	19.460	19.600	19.040	19.260	17.135	3,425,469
2025-01-23	19.540	20.050	19.400	19.460	17.313	2,853,858
2025-01-22	20.050	20.050	19.380	19.540	17.384	1,547,129
2025-01-21	19.840	20.150	19.620	19.740	17.562	2,815,434
2025-01-20	19.400	19.980	19.400	19.840	17.651	3,208,044
2025-01-17	19.000	19.560	18.740	19.420	17.278	3,846,046
2025-01-16	18.700	19.200	18.700	18.800	16.726	1,472,246
2025-01-15	18.760	18.900	18.500	18.600	16.548	1,328,588
2025-01-14	18.260	18.800	18.260	18.620	16.566	1,612,167
2025-01-13	18.840	18.840	18.120	18.520	16.477	2,099,865
2025-01-10	18.800	18.820	18.500	18.680	16.619	2,146,878
2025-01-09	19.040	19.160	18.800	18.800	16.726	1,685,441
2025-01-08	19.400	19.460	18.880	19.000	16.904	3,077,318
2025-01-07	19.300	19.900	19.300	19.400	17.260	1,577,899
2025-01-06	19.520	19.900	19.380	19.580	17.420	1,746,541
2025-01-03	19.780	19.980	19.320	19.520	17.367	4,228,844
2025-01-02	19.700	19.960	19.440	19.520	17.367	2,421,707
2024-12-31	19.720	20.100	19.620	19.860	17.669	2,583,134
2024-12-30	20.050	20.050	19.720	19.820	17.633	1,722,473
2024-12-27	19.700	20.150	19.500	20.100	17.883	3,108,876
2024-12-24	20.000	20.150	19.800	19.800	17.616	1,254,455
2024-12-23	19.780	20.050	19.740	19.920	17.722	3,956,685
2024-12-20	19.480	19.740	19.400	19.500	17.349	5,509,113
2024-12-19	19.640	19.680	19.380	19.540	17.384	4,087,407
2024-12-18	19.840	20.050	19.760	19.820	17.633	1,791,035
2024-12-17	20.100	20.100	19.620	19.780	17.598	2,738,203
2024-12-16	20.350	20.350	19.820	20.200	17.972	4,144,777
2024-12-13	20.750	20.950	19.880	20.100	17.883	7,959,162
2024-12-12	21.000	21.350	20.500	21.100	18.772	2,946,452
2024-12-11	21.450	21.800	20.950	21.000	18.683	2,252,635
2024-12-10	22.000	22.650	21.450	21.500	19.128	4,278,329
2024-12-09	21.300	21.600	20.900	21.600	19.217	3,195,545
2024-12-06	21.100	21.500	20.950	21.300	18.950	2,331,439
2024-12-05	20.850	21.150	20.850	21.100	18.772	1,729,235
2024-12-04	21.550	21.950	21.050	21.150	18.817	2,134,328
2024-12-03	21.350	21.550	20.900	21.550	19.173	2,950,106
2024-12-02	21.050	22.050	20.800	21.150	18.817	4,145,903
2024-11-29	21.150	21.450	20.700	20.850	18.550	3,081,387
2024-11-28	21.500	21.550	21.000	21.150	18.817	3,246,339
2024-11-27	20.650	21.700	20.650	21.650	19.262	4,435,762
2024-11-26	20.750	21.300	20.450	21.050	18.728	4,440,804
2024-11-25	20.850	21.000	20.500	20.750	18.461	9,973,751
2024-11-22	21.150	21.150	20.350	20.600	18.327	4,089,530
2024-11-21	21.250	21.550	21.000	21.050	18.728	2,000,020
2024-11-20	21.100	21.550	21.100	21.250	18.906	3,117,040
2024-11-19	21.700	21.700	21.150	21.200	18.861	3,059,024
2024-11-18	22.300	22.400	21.250	21.350	18.995	2,802,624
2024-11-15	21.300	21.750	21.250	21.400	19.039	2,573,666
2024-11-14	22.050	22.050	21.150	21.300	18.950	6,055,220
2024-11-13	22.100	22.100	21.600	21.800	19.395	2,089,935
2024-11-12	22.400	22.800	21.950	22.150	19.706	2,993,584
2024-11-11	22.500	22.500	22.000	22.400	19.929	3,254,512
2024-11-08	23.200	23.550	22.450	22.650	20.151	3,399,308
2024-11-07	22.950	23.200	22.300	22.800	20.285	5,337,588
2024-11-06	23.650	24.150	22.900	23.300	20.730	7,667,551

← NewerPage 8 of 21 · 1,229 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.