Wharf Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	26.000	26.300	25.050	25.900	23.752	4,077,074
2022-05-31	24.550	26.250	24.550	26.250	24.073	18,186,020
2022-05-30	24.050	25.200	24.050	24.850	22.789	1,725,394
2022-05-27	24.200	24.500	23.950	24.350	22.331	1,841,635
2022-05-26	23.700	24.400	23.550	24.100	22.102	1,423,784
2022-05-25	23.600	24.150	23.600	24.000	22.010	2,001,083
2022-05-24	23.600	23.700	23.100	23.600	21.643	2,133,499
2022-05-23	24.250	24.550	23.200	23.900	21.918	2,529,442
2022-05-20	22.950	24.750	22.750	24.700	22.652	3,513,476
2022-05-19	22.250	23.200	22.100	22.900	21.001	2,777,097
2022-05-18	21.700	23.000	21.450	23.000	21.093	3,256,307
2022-05-17	20.700	21.750	20.700	21.700	19.901	2,271,624
2022-05-16	20.650	20.650	20.500	20.600	18.892	1,458,679
2022-05-13	20.700	20.700	20.400	20.450	18.754	2,911,035
2022-05-12	21.500	21.500	20.700	20.700	18.983	1,614,083
2022-05-11	21.200	21.800	21.200	21.500	19.717	1,205,963
2022-05-10	21.850	21.850	20.400	21.400	19.625	1,734,199
2022-05-06	22.100	22.300	21.950	22.000	20.176	926,230
2022-05-05	23.150	23.150	22.250	22.250	20.405	862,806
2022-05-04	22.600	23.250	22.350	23.150	21.230	931,092
2022-05-03	22.600	23.050	22.300	22.850	20.955	1,069,119
2022-04-29	23.000	23.300	22.350	23.050	21.139	1,225,394
2022-04-28	21.550	23.300	21.550	23.150	21.230	1,675,871
2022-04-27	22.050	22.050	21.200	21.550	19.763	1,054,449
2022-04-26	22.000	22.300	21.900	22.100	20.267	941,089
2022-04-25	22.300	22.300	21.900	22.050	20.222	703,524
2022-04-22	22.800	23.050	22.050	22.600	20.726	751,566
2022-04-21	23.300	23.300	22.650	22.800	20.909	863,000
2022-04-20	23.650	23.650	23.150	23.300	21.368	561,874
2022-04-19	24.000	24.000	23.050	23.550	21.597	963,666
2022-04-14	23.600	24.350	23.550	24.250	22.239	1,128,092
2022-04-13	24.050	24.050	23.500	23.550	21.597	724,478
2022-04-12	24.150	24.150	23.450	23.800	21.826	1,146,624
2022-04-11	24.750	24.750	24.050	24.400	22.377	928,004
2022-04-08	24.950	25.250	24.400	24.800	22.743	1,093,059
2022-04-07	25.600	25.600	24.600	24.600	22.560	1,354,146
2022-04-06	24.600	25.750	24.600	25.450	23.156	1,146,849
2022-04-04	24.450	24.600	24.150	24.600	22.383	594,922
2022-04-01	23.800	24.250	23.600	24.150	21.973	654,476
2022-03-31	24.600	24.700	23.850	23.900	21.746	915,785
2022-03-30	23.100	24.300	23.100	24.250	22.064	1,073,963
2022-03-29	23.650	23.650	23.050	23.350	21.245	1,025,773
2022-03-28	23.800	23.800	23.350	23.650	21.518	620,000
2022-03-25	23.550	24.000	23.400	23.800	21.655	1,031,403
2022-03-24	23.350	23.850	23.200	23.550	21.427	917,711
2022-03-23	23.700	23.700	23.050	23.350	21.245	885,442
2022-03-22	24.200	24.200	23.250	23.700	21.564	1,739,421
2022-03-21	24.750	24.850	23.600	23.850	21.700	1,796,830
2022-03-18	25.000	25.500	24.600	24.700	22.474	3,512,567
2022-03-17	23.450	25.500	23.450	25.400	23.111	2,508,722
2022-03-16	22.350	23.000	21.750	22.950	20.881	3,311,687
2022-03-15	24.800	24.800	22.000	22.250	20.245	2,993,227
2022-03-14	25.550	25.550	25.000	25.050	22.792	1,004,081
2022-03-11	25.500	25.550	24.800	25.350	23.065	1,480,777
2022-03-10	26.600	26.750	24.050	25.500	23.202	3,013,670
2022-03-09	27.400	27.800	25.700	26.550	24.157	2,583,865
2022-03-08	28.450	28.850	27.650	27.950	25.431	926,656
2022-03-07	28.250	29.150	27.800	28.900	26.295	1,518,530
2022-03-04	28.300	28.650	27.900	28.550	25.977	1,388,802
2022-03-03	28.300	29.150	28.300	29.000	26.386	996,779

← NewerPage 19 of 21 · 1,230 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.