Wharf Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	18.360	18.460	18.040	18.040	16.660	1,173,100
2023-02-20	18.620	18.620	18.320	18.320	16.919	995,022
2023-02-17	19.040	19.040	18.460	18.520	17.104	708,210
2023-02-16	18.720	19.080	18.680	18.740	17.307	1,398,512
2023-02-15	19.080	19.080	18.500	18.640	17.214	1,726,107
2023-02-14	19.040	19.100	18.940	18.980	17.528	1,007,709
2023-02-13	19.180	19.180	18.700	18.940	17.492	1,572,126
2023-02-10	19.680	19.780	19.200	19.300	17.824	913,855
2023-02-09	19.200	19.680	19.140	19.660	18.156	971,773
2023-02-08	19.660	19.740	19.200	19.200	17.732	1,365,575
2023-02-07	19.720	19.800	19.380	19.540	18.046	1,156,784
2023-02-06	19.960	19.960	19.200	19.640	18.138	2,364,050
2023-02-03	19.940	20.100	19.800	19.960	18.434	2,384,636
2023-02-02	20.450	20.500	19.840	19.920	18.397	2,971,783
2023-02-01	20.450	20.450	20.000	20.350	18.794	1,554,418
2023-01-31	21.000	21.000	20.200	20.400	18.840	2,087,041
2023-01-30	21.300	21.400	20.900	20.950	19.348	1,212,203
2023-01-27	21.550	21.550	21.100	21.150	19.533	893,237
2023-01-26	21.050	21.500	21.000	21.350	19.717	991,856
2023-01-20	20.700	21.000	20.550	21.000	19.394	1,455,200
2023-01-19	20.850	20.850	20.350	20.650	19.071	1,331,338
2023-01-18	20.900	21.000	20.800	20.850	19.255	1,515,149
2023-01-17	21.250	21.300	20.650	20.950	19.348	1,810,436
2023-01-16	21.050	21.650	21.050	21.350	19.717	2,535,964
2023-01-13	21.150	21.450	20.850	21.100	19.486	2,129,387
2023-01-12	21.100	21.500	20.850	21.400	19.763	3,384,981
2023-01-11	21.800	21.900	21.100	21.150	19.533	3,332,139
2023-01-10	22.200	22.350	21.700	21.750	20.087	2,208,143
2023-01-09	23.000	23.150	22.250	22.350	20.641	2,067,039
2023-01-06	23.300	23.300	22.700	22.950	21.195	2,303,429
2023-01-05	23.400	23.550	23.000	23.250	21.472	2,510,098
2023-01-04	23.000	23.400	22.900	23.400	21.610	2,178,273
2023-01-03	22.750	23.150	22.250	23.150	21.380	1,566,448
2022-12-30	22.700	23.100	22.650	22.950	21.195	2,333,566
2022-12-29	23.200	23.200	22.400	22.700	20.964	3,412,222
2022-12-28	23.450	23.450	23.000	23.250	21.472	2,000,540
2022-12-23	22.950	23.300	22.800	23.100	21.333	1,201,218
2022-12-22	22.800	23.450	22.800	23.200	21.426	1,928,074
2022-12-21	22.650	22.750	22.150	22.700	20.964	1,694,888
2022-12-20	22.900	22.900	22.150	22.650	20.918	3,444,000
2022-12-19	23.750	24.100	22.900	22.950	21.195	4,019,862
2022-12-16	23.400	24.000	23.200	24.000	22.165	19,502,028
2022-12-15	23.600	23.750	23.350	23.600	21.795	3,089,637
2022-12-14	24.000	24.050	23.550	23.850	22.026	3,537,761
2022-12-13	22.600	23.900	22.600	23.800	21.980	6,982,514
2022-12-12	22.550	23.200	22.350	22.850	21.102	6,883,915
2022-12-09	22.400	23.200	22.200	22.800	21.056	9,107,892
2022-12-08	21.200	22.650	21.100	22.400	20.687	10,514,594
2022-12-07	21.600	21.850	21.150	21.300	19.671	8,132,896
2022-12-06	21.200	21.850	20.900	21.850	20.179	7,212,884
2022-12-05	20.800	21.500	20.350	21.450	19.810	6,791,964
2022-12-02	21.250	21.250	20.200	20.600	19.025	10,379,385
2022-12-01	21.600	21.750	20.650	21.100	19.486	47,867,367
2022-11-30	22.200	22.200	20.950	21.050	19.440	124,539,029
2022-11-29	21.350	22.550	21.300	22.350	20.641	12,196,660
2022-11-28	21.100	21.400	19.700	21.350	19.717	10,978,377
2022-11-25	21.400	21.500	20.750	21.500	19.856	3,063,000
2022-11-24	21.350	21.600	20.800	21.200	19.579	3,262,708
2022-11-23	20.700	21.400	20.450	21.300	19.671	3,882,701
2022-11-22	20.650	20.700	19.860	20.700	19.117	6,395,855

← NewerPage 16 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.