Wharf Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	28.300	29.350	28.300	28.750	26.159	999,102
2022-03-01	28.050	28.800	27.800	28.600	26.022	1,023,428
2022-02-28	27.900	28.300	27.400	28.200	25.658	1,536,520
2022-02-25	27.700	27.700	27.050	27.700	25.203	579,415
2022-02-24	28.200	28.200	27.400	27.600	25.112	667,443
2022-02-23	28.350	28.400	27.800	28.050	25.522	420,717
2022-02-22	27.600	28.200	27.500	28.200	25.658	830,000
2022-02-21	27.650	28.400	27.450	28.200	25.658	1,067,977
2022-02-18	27.750	27.950	27.550	27.800	25.294	400,307
2022-02-17	27.650	28.100	27.450	27.750	25.249	449,008
2022-02-16	27.800	28.200	27.400	27.500	25.021	717,762
2022-02-15	27.350	27.850	27.350	27.700	25.203	651,353
2022-02-14	28.000	28.000	27.100	27.450	24.976	1,100,000
2022-02-11	28.150	28.250	27.750	27.950	25.431	517,215
2022-02-10	27.550	28.200	27.550	28.150	25.613	840,060
2022-02-09	27.650	27.950	27.400	27.700	25.203	600,374
2022-02-08	27.500	27.950	27.400	27.800	25.294	637,042
2022-02-07	27.750	27.850	27.500	27.700	25.203	484,214
2022-02-04	26.850	28.300	26.700	27.750	25.249	1,608,579
2022-01-31	27.300	27.300	26.500	26.600	24.202	1,485,383
2022-01-28	27.250	27.300	26.400	27.050	24.612	1,007,137
2022-01-27	26.800	27.300	26.250	27.200	24.748	1,067,350
2022-01-26	26.450	26.900	26.150	26.650	24.248	565,018
2022-01-25	26.250	26.400	25.950	26.350	23.975	1,029,300
2022-01-24	25.650	26.300	25.650	26.250	23.884	750,963
2022-01-21	25.350	26.400	25.250	26.100	23.748	2,664,200
2022-01-20	25.600	25.850	25.150	25.250	22.974	866,300
2022-01-19	25.450	25.550	25.150	25.500	23.202	618,762
2022-01-18	24.750	25.450	24.550	25.350	23.065	1,014,966
2022-01-17	25.050	25.050	24.350	24.600	22.383	481,154
2022-01-14	25.300	25.300	24.800	25.000	22.747	619,000
2022-01-13	24.850	25.350	24.800	25.300	23.020	806,687
2022-01-12	24.450	24.900	24.450	24.750	22.519	815,613
2022-01-11	23.750	24.950	23.750	24.300	22.110	1,322,524
2022-01-10	23.550	24.050	23.500	23.900	21.746	537,922
2022-01-07	23.550	23.550	23.100	23.400	21.291	728,844
2022-01-06	23.750	23.800	22.950	23.500	21.382	670,704
2022-01-05	22.950	23.900	22.900	23.800	21.655	1,218,620
2022-01-04	23.550	23.550	22.900	23.100	21.018	1,023,359
2022-01-03	24.250	24.450	23.200	23.550	21.427	551,475
2021-12-31	24.150	24.300	23.600	23.950	21.791	292,000
2021-12-30	24.050	24.650	23.650	23.700	21.564	661,360
2021-12-29	23.800	24.000	23.500	23.900	21.746	281,176
2021-12-28	23.650	23.850	23.400	23.650	21.518	283,488
2021-12-24	23.650	23.650	23.600	23.600	21.473	122,125
2021-12-23	23.150	23.600	23.150	23.400	21.291	323,189
2021-12-22	22.950	23.250	22.950	23.050	20.972	364,080
2021-12-21	22.350	23.250	22.350	22.800	20.745	556,861
2021-12-20	23.300	23.300	22.350	22.550	20.518	888,151
2021-12-17	23.700	23.700	23.200	23.300	21.200	3,095,190
2021-12-16	24.250	24.300	23.550	23.850	21.700	775,105
2021-12-15	24.300	24.700	23.950	24.150	21.973	566,740
2021-12-14	24.600	24.650	23.850	24.300	22.110	952,661
2021-12-13	25.900	25.900	24.500	24.550	22.337	1,325,273
2021-12-10	26.100	26.100	25.550	25.650	23.338	583,554
2021-12-09	25.700	26.200	25.600	26.100	23.748	1,115,955
2021-12-08	25.650	26.200	25.450	25.550	23.247	780,150
2021-12-07	26.000	26.100	25.350	25.550	23.247	802,002
2021-12-06	26.500	26.600	25.500	25.500	23.202	1,629,549
2021-12-03	27.000	27.000	26.350	26.750	24.339	1,068,898

← NewerPage 20 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.