Wharf Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	20.000	20.800	19.540	20.800	19.209	7,013,990
2022-11-18	20.900	21.000	19.760	20.050	18.517	7,326,503
2022-11-17	21.350	21.350	20.550	21.100	19.486	4,746,762
2022-11-16	22.800	22.800	21.350	21.350	19.717	6,976,881
2022-11-15	21.650	22.900	21.350	22.900	21.149	8,468,125
2022-11-14	23.300	23.750	21.300	21.650	19.994	9,451,004
2022-11-11	26.100	26.150	20.100	23.100	21.333	24,067,530
2022-11-10	27.300	27.300	26.600	26.950	24.889	916,106
2022-11-09	26.250	27.450	26.250	27.350	25.258	1,352,278
2022-11-08	25.800	26.300	25.700	26.100	24.104	808,146
2022-11-07	24.900	26.000	24.900	25.600	23.642	887,371
2022-11-04	23.600	25.000	23.550	24.900	22.996	1,027,462
2022-11-03	23.850	24.750	23.400	23.500	21.703	517,175
2022-11-02	23.200	24.800	23.150	24.300	22.442	971,051
2022-11-01	23.000	23.500	22.400	23.450	21.657	765,326
2022-10-31	22.350	23.300	21.550	22.450	20.733	2,074,230
2022-10-28	23.700	23.950	22.600	22.800	21.056	693,000
2022-10-27	23.850	24.400	23.500	23.550	21.749	734,000
2022-10-26	22.150	23.750	22.150	23.650	21.841	944,471
2022-10-25	22.250	23.000	21.650	22.350	20.641	1,146,347
2022-10-24	24.850	24.850	22.050	22.850	21.102	1,454,231
2022-10-21	25.700	25.700	24.850	24.850	22.950	721,835
2022-10-20	25.350	26.050	25.300	25.950	23.965	2,245,237
2022-10-19	25.550	26.400	25.550	25.650	23.688	647,144
2022-10-18	25.800	26.200	25.250	26.000	24.012	945,873
2022-10-17	25.100	25.700	25.100	25.400	23.457	768,050
2022-10-14	25.300	25.800	25.000	25.000	23.088	804,618
2022-10-13	25.300	25.400	24.900	25.050	23.134	638,333
2022-10-12	25.350	25.550	25.000	25.250	23.319	551,474
2022-10-11	26.050	26.050	25.150	25.350	23.411	663,197
2022-10-10	25.800	26.500	25.500	25.750	23.781	477,554
2022-10-07	26.300	26.300	25.750	25.900	23.919	463,220
2022-10-06	26.950	26.950	26.250	26.350	24.335	495,373
2022-10-05	26.800	27.000	25.600	26.650	24.612	758,823
2022-10-03	25.400	25.600	25.100	25.500	23.550	694,420
2022-09-30	25.750	25.750	24.900	25.150	23.227	1,336,633
2022-09-29	25.750	26.650	25.350	25.450	23.504	666,903
2022-09-28	26.050	26.050	25.300	25.450	23.504	955,507
2022-09-27	25.650	26.500	25.250	26.450	24.427	1,026,100
2022-09-26	27.050	27.400	25.050	25.650	23.688	1,370,615
2022-09-23	28.000	28.000	26.950	27.000	24.935	609,130
2022-09-22	28.000	28.100	27.600	27.800	25.674	824,066
2022-09-21	29.100	29.100	28.150	28.200	26.043	597,546
2022-09-20	29.150	29.150	28.600	28.950	26.736	1,365,046
2022-09-19	28.200	29.050	28.200	28.950	26.736	1,033,483
2022-09-16	29.100	29.100	28.400	28.500	26.320	3,279,478
2022-09-15	29.000	29.100	28.850	29.000	26.782	955,239
2022-09-14	28.850	29.050	28.650	28.850	26.644	666,480
2022-09-13	29.050	29.400	28.850	29.150	26.921	865,433
2022-09-09	28.950	29.150	28.850	29.050	26.828	525,302
2022-09-08	28.550	28.800	28.050	28.800	26.597	703,101
2022-09-07	28.800	29.100	28.550	28.800	26.597	1,136,591
2022-09-06	28.550	29.300	28.550	28.850	26.644	573,409
2022-09-05	28.000	28.950	28.000	28.950	26.736	471,168
2022-09-02	28.500	28.550	27.700	28.000	25.859	1,942,229
2022-09-01	29.600	29.600	28.500	28.650	26.459	1,064,160
2022-08-31	28.350	30.150	28.300	29.600	27.336	2,414,163
2022-08-30	28.500	28.550	28.000	28.500	26.320	612,430
2022-08-29	28.800	28.800	28.200	28.350	26.182	309,249
2022-08-26	27.900	28.650	27.900	28.650	26.274	503,131

← NewerPage 17 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.