Skip to content
HKSE stocks: 258Advancing: 15Declining: 241Currency: HKD
Open Tradzy

The Wharf (Holdings) Limited (0004) Price History

Daily open, high, low, close and volume for The Wharf (Holdings) Limited (0004) from 2025-10-09 to 2026-10-09, newest first.

‹ 0004 price and chart
DateOpenHighLowCloseVolume
2026-10-09HKD 18.80HKD 19.14HKD 18.78HKD 19.14593,000
2026-10-08HKD 18.50HKD 18.80HKD 18.41HKD 18.60557,099
2026-10-07HKD 18.61HKD 18.61HKD 18.17HKD 18.50489,631
2026-10-06HKD 18.65HKD 18.80HKD 18.39HKD 18.52670,008
2026-10-05HKD 18.87HKD 18.87HKD 18.32HKD 18.61690,272
2026-10-02HKD 19.01HKD 19.31HKD 18.44HKD 18.77968,772
2026-09-30HKD 19.18HKD 19.37HKD 18.81HKD 19.26980,000
2026-09-29HKD 19.35HKD 19.42HKD 18.80HKD 19.04758,000
2026-09-28HKD 19.41HKD 19.62HKD 19.40HKD 19.44652,850
2026-09-25HKD 19.31HKD 19.50HKD 18.90HKD 19.50950,000
2026-09-24HKD 19.86HKD 19.86HKD 19.41HKD 19.60578,854
2026-09-23HKD 19.62HKD 19.86HKD 19.49HKD 19.86684,734
2026-09-22HKD 19.60HKD 19.60HKD 19.35HKD 19.59492,556
2026-09-21HKD 19.28HKD 19.50HKD 18.96HKD 19.50808,837
2026-09-18HKD 19.25HKD 19.47HKD 19.02HKD 19.282,275,959
2026-09-17HKD 19.23HKD 19.25HKD 18.68HKD 19.251,312,280
2026-09-16HKD 18.83HKD 19.23HKD 18.45HKD 19.231,270,749
2026-09-15HKD 18.63HKD 18.80HKD 18.47HKD 18.743,035,583
2026-09-14HKD 18.63HKD 18.70HKD 18.24HKD 18.63812,000
2026-09-11HKD 19.02HKD 19.02HKD 18.33HKD 18.581,151,933
2026-09-10HKD 19.38HKD 19.38HKD 18.68HKD 18.88623,634
2026-09-09HKD 19.02HKD 19.29HKD 18.80HKD 19.112,348,056
2026-09-08HKD 19.05HKD 19.36HKD 18.90HKD 19.023,300,005
2026-09-07HKD 19.31HKD 19.34HKD 19.00HKD 19.05479,400
2026-09-04HKD 18.81HKD 19.46HKD 18.81HKD 19.131,266,220
2026-09-03HKD 18.70HKD 18.99HKD 18.62HKD 18.81339,002
2026-09-02HKD 18.45HKD 18.75HKD 18.10HKD 18.66548,136
2026-09-01HKD 18.82HKD 18.86HKD 18.30HKD 18.451,514,591
2026-08-31HKD 19.55HKD 19.55HKD 18.73HKD 18.821,976,136
2026-08-28HKD 20.02HKD 20.02HKD 19.45HKD 19.561,026,000
2026-08-27HKD 20.48HKD 20.48HKD 20.10HKD 20.26716,464
2026-08-26HKD 20.30HKD 20.54HKD 20.24HKD 20.54628,275
2026-08-25HKD 20.70HKD 20.72HKD 20.18HKD 20.34770,717
2026-08-24HKD 21.38HKD 21.46HKD 20.58HKD 20.82909,523
2026-08-21HKD 20.90HKD 21.24HKD 20.80HKD 21.24678,574
2026-08-20HKD 20.26HKD 20.70HKD 20.26HKD 20.64608,620
2026-08-19HKD 20.00HKD 20.32HKD 19.87HKD 20.26544,848
2026-08-18HKD 20.10HKD 20.16HKD 19.71HKD 19.92969,148
2026-08-17HKD 20.50HKD 20.84HKD 20.10HKD 20.101,972,555
2026-08-14HKD 21.34HKD 21.34HKD 20.32HKD 20.501,375,619
2026-08-13HKD 21.44HKD 21.44HKD 20.88HKD 21.081,113,108
2026-08-12HKD 20.52HKD 21.42HKD 19.88HKD 21.322,067,545
2026-08-11HKD 21.32HKD 21.82HKD 20.30HKD 20.523,432,288
2026-08-10HKD 21.76HKD 22.34HKD 21.32HKD 21.442,844,087
2026-08-07HKD 20.28HKD 21.72HKD 20.02HKD 21.585,175,314
2026-08-06HKD 19.30HKD 20.56HKD 18.57HKD 20.366,241,895
2026-08-05HKD 19.31HKD 19.62HKD 19.25HKD 19.49846,000
2026-08-04HKD 19.88HKD 19.88HKD 19.30HKD 19.44455,482
2026-08-03HKD 19.80HKD 19.80HKD 19.23HKD 19.50714,192
2026-07-31HKD 19.55HKD 20.00HKD 19.50HKD 19.651,266,100
2026-07-30HKD 19.59HKD 19.93HKD 19.38HKD 19.881,688,173
2026-07-29HKD 19.23HKD 19.57HKD 19.05HKD 19.45951,508
2026-07-28HKD 19.28HKD 19.28HKD 18.88HKD 19.05843,712
2026-07-27HKD 19.23HKD 19.70HKD 19.09HKD 19.36944,400
2026-07-24HKD 19.25HKD 19.48HKD 18.91HKD 19.121,185,675
2026-07-23HKD 19.60HKD 19.60HKD 19.23HKD 19.411,797,110
2026-07-22HKD 19.50HKD 19.50HKD 19.03HKD 19.391,189,675
2026-07-21HKD 19.20HKD 19.45HKD 18.96HKD 19.401,092,125
2026-07-20HKD 18.70HKD 19.09HKD 18.67HKD 19.091,014,016
2026-07-17HKD 19.12HKD 19.15HKD 18.60HKD 18.811,199,517
2026-07-16HKD 19.10HKD 19.29HKD 18.85HKD 19.11683,524
2026-07-15HKD 18.95HKD 19.16HKD 18.77HKD 18.891,704,658
2026-07-14HKD 18.87HKD 18.87HKD 18.52HKD 18.75727,000
2026-07-13HKD 19.00HKD 19.01HKD 18.59HKD 18.97867,355
2026-07-10HKD 19.00HKD 19.07HKD 18.62HKD 18.80698,474
2026-07-09HKD 19.30HKD 19.30HKD 18.56HKD 18.751,055,356
2026-07-08HKD 19.33HKD 19.42HKD 18.87HKD 19.091,569,432
2026-07-07HKD 19.20HKD 19.49HKD 19.03HKD 19.111,043,629
2026-07-06HKD 19.30HKD 19.54HKD 19.06HKD 19.26837,539
2026-07-03HKD 18.70HKD 19.61HKD 18.59HKD 19.171,813,060
2026-07-02HKD 18.10HKD 18.70HKD 18.10HKD 18.62792,907
2026-06-30HKD 18.80HKD 18.80HKD 17.80HKD 18.101,557,775
2026-06-29HKD 18.45HKD 18.57HKD 18.06HKD 18.50617,297
2026-06-26HKD 18.43HKD 18.67HKD 18.02HKD 18.13970,199
2026-06-25HKD 18.72HKD 18.86HKD 18.42HKD 18.461,182,633
2026-06-24HKD 18.58HKD 18.59HKD 18.24HKD 18.541,027,840
2026-06-23HKD 18.28HKD 18.47HKD 18.06HKD 18.411,076,320
2026-06-22HKD 18.60HKD 18.66HKD 17.68HKD 18.142,204,713
2026-06-18HKD 18.97HKD 18.97HKD 18.26HKD 18.724,343,581
2026-06-17HKD 19.09HKD 19.47HKD 18.51HKD 18.641,435,463
2026-06-16HKD 19.41HKD 19.41HKD 18.80HKD 18.981,597,230
2026-06-15HKD 19.62HKD 19.62HKD 19.24HKD 19.411,096,257
2026-06-12HKD 20.20HKD 20.20HKD 19.30HKD 19.381,777,000
2026-06-11HKD 20.24HKD 20.24HKD 19.55HKD 19.662,629,874
2026-06-10HKD 20.38HKD 20.62HKD 19.52HKD 19.961,899,690
2026-06-09HKD 20.10HKD 20.46HKD 19.63HKD 20.382,132,270
2026-06-08HKD 20.86HKD 20.86HKD 20.02HKD 20.342,369,304
2026-06-05HKD 21.54HKD 21.64HKD 20.60HKD 20.882,050,000
2026-06-04HKD 22.70HKD 22.70HKD 21.44HKD 21.702,624,695
2026-06-03HKD 23.62HKD 23.62HKD 22.32HKD 22.642,706,987
2026-06-02HKD 23.30HKD 23.62HKD 22.28HKD 23.625,000,188
2026-06-01HKD 23.16HKD 24.50HKD 23.06HKD 23.2013,166,099
2026-05-29HKD 22.54HKD 23.36HKD 22.04HKD 22.1885,466,322
2026-05-28HKD 22.80HKD 22.80HKD 21.84HKD 22.4217,151,000
2026-05-27HKD 23.60HKD 23.76HKD 22.68HKD 22.846,805,240
2026-05-26HKD 24.24HKD 24.24HKD 23.00HKD 23.385,534,319
2026-05-22HKD 25.46HKD 25.54HKD 23.76HKD 24.047,213,775
2026-05-21HKD 25.56HKD 25.96HKD 24.92HKD 25.265,098,098
2026-05-20HKD 27.76HKD 27.76HKD 25.38HKD 25.625,425,283
2026-05-19HKD 27.60HKD 27.94HKD 27.04HKD 27.045,165,325
2026-05-18HKD 28.40HKD 28.92HKD 26.52HKD 27.304,080,151
2026-05-15HKD 28.10HKD 28.96HKD 27.54HKD 28.962,174,390
2026-05-14HKD 27.88HKD 28.96HKD 27.88HKD 28.222,797,425
2026-05-13HKD 28.46HKD 28.50HKD 27.36HKD 27.544,284,009
2026-05-12HKD 28.30HKD 28.56HKD 27.90HKD 28.081,701,757
2026-05-11HKD 30.00HKD 30.50HKD 27.90HKD 28.142,746,019
2026-05-08HKD 28.92HKD 30.60HKD 27.74HKD 30.285,691,389
2026-05-07HKD 26.28HKD 29.90HKD 26.26HKD 29.904,035,430
2026-05-06HKD 25.54HKD 26.18HKD 25.40HKD 26.181,424,586
2026-05-05HKD 25.36HKD 25.88HKD 25.04HKD 25.34970,258
2026-05-04HKD 25.38HKD 25.98HKD 25.22HKD 25.701,710,249
2026-04-30HKD 24.10HKD 25.86HKD 23.92HKD 25.862,785,826
2026-04-29HKD 23.88HKD 24.08HKD 23.66HKD 24.081,574,920
2026-04-28HKD 23.80HKD 23.90HKD 23.48HKD 23.681,841,971
2026-04-27HKD 23.56HKD 24.10HKD 23.26HKD 23.701,717,381
2026-04-24HKD 23.70HKD 23.98HKD 23.48HKD 23.941,384,912
2026-04-23HKD 23.28HKD 23.78HKD 23.28HKD 23.781,906,238
2026-04-22HKD 22.60HKD 23.62HKD 22.68HKD 23.621,505,600
2026-04-21HKD 22.34HKD 23.02HKD 22.10HKD 22.803,460,017
2026-04-20HKD 22.00HKD 22.20HKD 21.66HKD 22.203,844,539
2026-04-17HKD 22.14HKD 22.14HKD 21.44HKD 21.803,492,071
2026-04-16HKD 21.66HKD 22.14HKD 21.44HKD 22.142,954,691
2026-04-15HKD 21.50HKD 21.78HKD 21.32HKD 21.783,310,493
2026-04-14HKD 21.16HKD 21.50HKD 20.68HKD 21.362,442,549
2026-04-13HKD 21.90HKD 21.90HKD 20.80HKD 20.962,738,822
2026-04-10HKD 21.86HKD 22.02HKD 21.52HKD 21.783,896,615
2026-04-09HKD 22.08HKD 22.08HKD 21.38HKD 21.704,200,044
2026-04-08HKD 22.40HKD 22.70HKD 21.66HKD 22.003,830,769
2026-04-02HKD 21.96HKD 22.38HKD 21.84HKD 22.381,978,588
2026-04-01HKD 21.82HKD 22.32HKD 21.82HKD 22.102,886,633
2026-03-31HKD 22.00HKD 22.02HKD 21.42HKD 21.644,696,436
2026-03-30HKD 22.22HKD 22.22HKD 21.60HKD 21.863,637,876
2026-03-27HKD 22.48HKD 22.48HKD 21.96HKD 22.282,506,714
2026-03-26HKD 22.76HKD 23.06HKD 22.26HKD 22.402,817,987
2026-03-25HKD 23.04HKD 23.40HKD 22.66HKD 22.761,152,999
2026-03-24HKD 23.16HKD 23.30HKD 22.98HKD 23.04752,565
2026-03-23HKD 23.50HKD 23.50HKD 22.74HKD 22.961,370,250
2026-03-20HKD 23.74HKD 23.76HKD 23.34HKD 23.621,832,154
2026-03-19HKD 23.88HKD 24.10HKD 23.50HKD 23.641,357,826
2026-03-18HKD 24.48HKD 24.48HKD 23.74HKD 23.861,800,716
2026-03-17HKD 24.16HKD 24.40HKD 23.86HKD 23.941,222,491
2026-03-16HKD 23.88HKD 24.16HKD 23.20HKD 24.081,196,540
2026-03-13HKD 23.34HKD 24.28HKD 23.34HKD 23.782,693,248
2026-03-12HKD 23.54HKD 23.62HKD 22.54HKD 23.462,195,860
2026-03-11HKD 23.60HKD 23.72HKD 23.28HKD 23.34911,859
2026-03-10HKD 23.92HKD 24.34HKD 23.48HKD 23.601,775,149
2026-03-09HKD 24.98HKD 24.98HKD 23.68HKD 23.921,033,300
2026-03-06HKD 25.56HKD 25.64HKD 24.48HKD 25.042,104,735
2026-03-05HKD 24.50HKD 26.08HKD 24.50HKD 25.563,306,702
2026-03-04HKD 25.22HKD 25.42HKD 23.94HKD 24.242,838,345
2026-03-03HKD 25.56HKD 26.12HKD 25.40HKD 25.521,941,272
2026-03-02HKD 25.88HKD 25.90HKD 25.22HKD 25.342,586,007
2026-02-27HKD 26.30HKD 26.50HKD 25.90HKD 25.906,216,921
2026-02-26HKD 26.32HKD 26.54HKD 25.86HKD 26.061,472,285
2026-02-25HKD 26.48HKD 26.48HKD 26.06HKD 26.08750,884
2026-02-24HKD 26.30HKD 26.68HKD 26.16HKD 26.281,068,950
2026-02-23HKD 25.34HKD 26.48HKD 25.14HKD 26.301,991,121
2026-02-20HKD 25.84HKD 25.98HKD 25.32HKD 25.342,918,600
2026-02-16HKD 25.84HKD 25.84HKD 25.84HKD 25.840
2026-02-13HKD 26.58HKD 26.70HKD 26.08HKD 26.401,216,586
2026-02-12HKD 27.10HKD 27.36HKD 26.60HKD 27.022,230,815
2026-02-11HKD 26.72HKD 27.10HKD 26.70HKD 27.10974,493
2026-02-10HKD 26.76HKD 26.76HKD 26.36HKD 26.76683,998
2026-02-09HKD 26.44HKD 26.76HKD 26.30HKD 26.76723,573
2026-02-06HKD 26.58HKD 26.48HKD 25.98HKD 26.201,332,274
2026-02-05HKD 26.46HKD 26.58HKD 26.12HKD 26.581,260,772
2026-02-04HKD 26.30HKD 26.80HKD 26.22HKD 26.401,506,524
2026-02-03HKD 25.18HKD 26.30HKD 25.18HKD 26.301,793,225
2026-02-02HKD 25.40HKD 25.40HKD 24.74HKD 25.181,391,772
2026-01-30HKD 25.52HKD 26.06HKD 25.22HKD 25.242,113,112
2026-01-29HKD 25.58HKD 26.12HKD 25.34HKD 25.381,459,821
2026-01-28HKD 25.10HKD 25.78HKD 25.10HKD 25.481,408,835
2026-01-27HKD 24.52HKD 25.60HKD 24.52HKD 25.561,486,848
2026-01-26HKD 25.06HKD 25.36HKD 24.92HKD 25.261,475,182
2026-01-23HKD 24.96HKD 25.40HKD 24.78HKD 25.062,307,162
2026-01-22HKD 24.10HKD 25.26HKD 24.10HKD 24.963,717,597
2026-01-21HKD 24.38HKD 24.38HKD 23.82HKD 24.101,757,215
2026-01-20HKD 24.20HKD 24.48HKD 23.98HKD 24.441,877,901
2026-01-19HKD 24.10HKD 24.16HKD 23.64HKD 23.921,989,909
2026-01-16HKD 23.46HKD 24.04HKD 23.46HKD 24.041,961,557
2026-01-15HKD 23.30HKD 23.80HKD 23.20HKD 23.802,038,820
2026-01-14HKD 23.02HKD 23.30HKD 22.96HKD 23.302,280,398
2026-01-13HKD 23.00HKD 23.26HKD 22.70HKD 23.021,645,675
2026-01-12HKD 22.80HKD 23.16HKD 22.80HKD 23.061,268,667
2026-01-09HKD 22.62HKD 22.80HKD 22.40HKD 22.801,689,123
2026-01-08HKD 22.58HKD 22.60HKD 22.10HKD 22.521,702,056
2026-01-07HKD 22.12HKD 22.52HKD 22.12HKD 22.521,485,877
2026-01-06HKD 21.94HKD 22.30HKD 21.94HKD 22.121,296,015
2026-01-05HKD 22.48HKD 22.48HKD 21.84HKD 21.941,672,544
2026-01-02HKD 21.96HKD 22.32HKD 21.86HKD 22.321,438,767
2025-12-31HKD 21.82HKD 21.82HKD 21.82HKD 21.820
2025-12-30HKD 22.40HKD 22.40HKD 21.90HKD 22.261,712,989
2025-12-29HKD 22.84HKD 22.94HKD 21.96HKD 22.342,177,315
2025-12-24HKD 22.66HKD 22.66HKD 22.66HKD 22.660
2025-12-23HKD 22.72HKD 22.78HKD 22.36HKD 22.681,593,219
2025-12-22HKD 23.10HKD 23.10HKD 22.36HKD 22.582,366,883
2025-12-19HKD 23.04HKD 23.04HKD 22.60HKD 22.962,364,926
2025-12-18HKD 22.82HKD 23.08HKD 22.64HKD 22.90879,093
2025-12-17HKD 22.86HKD 22.86HKD 22.58HKD 22.74823,847
2025-12-16HKD 23.00HKD 23.00HKD 22.70HKD 22.76681,891
2025-12-15HKD 22.94HKD 23.16HKD 22.88HKD 23.04457,874
2025-12-12HKD 22.76HKD 23.04HKD 22.76HKD 23.04527,142
2025-12-11HKD 22.48HKD 22.90HKD 22.48HKD 22.76499,668
2025-12-10HKD 22.78HKD 22.84HKD 22.50HKD 22.62527,594
2025-12-09HKD 23.00HKD 22.88HKD 22.52HKD 22.681,098,197
2025-12-08HKD 23.28HKD 23.76HKD 22.94HKD 23.00684,223
2025-12-05HKD 23.86HKD 23.86HKD 23.26HKD 23.421,207,085
2025-12-04HKD 23.70HKD 23.92HKD 23.58HKD 23.86493,178
2025-12-03HKD 24.02HKD 24.02HKD 23.40HKD 23.96722,311
2025-12-02HKD 23.90HKD 24.30HKD 23.80HKD 24.021,422,014
2025-12-01HKD 23.60HKD 24.04HKD 23.60HKD 23.901,062,931
2025-11-28HKD 23.76HKD 23.92HKD 23.60HKD 23.60740,388
2025-11-27HKD 23.28HKD 23.74HKD 23.28HKD 23.58569,307
2025-11-26HKD 23.38HKD 23.66HKD 23.16HKD 23.381,337,981
2025-11-25HKD 23.68HKD 24.08HKD 23.34HKD 23.461,591,050
2025-11-24HKD 22.86HKD 24.52HKD 22.84HKD 24.529,222,046
2025-11-21HKD 23.28HKD 23.28HKD 22.68HKD 22.861,740,921
2025-11-20HKD 23.50HKD 23.80HKD 23.30HKD 23.56801,761
2025-11-19HKD 23.66HKD 24.00HKD 23.54HKD 23.821,849,997
2025-11-18HKD 24.34HKD 24.42HKD 23.46HKD 23.661,753,419
2025-11-17HKD 24.20HKD 24.56HKD 24.14HKD 24.341,569,174
2025-11-14HKD 23.90HKD 24.92HKD 23.90HKD 24.422,188,750
2025-11-13HKD 23.62HKD 24.34HKD 23.60HKD 24.341,976,390
2025-11-12HKD 22.58HKD 23.98HKD 22.58HKD 23.982,119,768
2025-11-11HKD 22.78HKD 22.94HKD 22.42HKD 22.92924,275
2025-11-10HKD 22.00HKD 22.64HKD 22.00HKD 22.521,568,570
2025-11-07HKD 21.32HKD 22.08HKD 21.32HKD 22.021,582,870
2025-11-06HKD 20.78HKD 21.28HKD 20.78HKD 21.281,021,268
2025-11-05HKD 20.92HKD 20.92HKD 20.58HKD 20.781,250,371
2025-11-04HKD 20.76HKD 21.02HKD 20.72HKD 20.88968,012
2025-11-03HKD 20.42HKD 20.70HKD 20.30HKD 20.68759,270
2025-10-31HKD 20.54HKD 20.68HKD 20.42HKD 20.421,303,514
2025-10-30HKD 20.58HKD 20.94HKD 20.34HKD 20.561,422,895
2025-10-28HKD 20.62HKD 20.70HKD 20.50HKD 20.581,408,802
2025-10-27HKD 20.80HKD 20.80HKD 20.44HKD 20.52975,674
2025-10-24HKD 20.80HKD 20.98HKD 20.60HKD 20.701,098,807
2025-10-23HKD 20.86HKD 20.86HKD 20.44HKD 20.641,356,505
2025-10-22HKD 20.98HKD 21.08HKD 20.78HKD 20.86814,713
2025-10-21HKD 21.08HKD 21.20HKD 20.74HKD 20.901,331,381
2025-10-20HKD 20.90HKD 21.22HKD 20.48HKD 21.061,923,123
2025-10-17HKD 21.00HKD 21.22HKD 20.56HKD 20.721,735,897
2025-10-16HKD 21.70HKD 21.70HKD 21.04HKD 21.381,147,537
2025-10-15HKD 22.16HKD 22.16HKD 21.50HKD 21.70890,563
2025-10-14HKD 22.18HKD 22.18HKD 21.82HKD 22.06737,405
2025-10-13HKD 21.88HKD 22.00HKD 21.60HKD 21.92451,178
2025-10-10HKD 22.02HKD 22.24HKD 21.94HKD 22.02609,214
2025-10-09HKD 22.02HKD 22.60HKD 22.02HKD 22.34813,832