Wharf Holdings (0004.HK) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +2.2% vs the 50-day and -9.4% vs the 200-day average, 35.4% below the 52-week high and +11.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Wharf Holdings trades 2.2% above its 50-day and 9.4% below its 200-day moving average. (as of 2026-10-30)

Wharf Holdings is a Hong Kong property group that develops and holds investment properties, development properties and hotels across Hong Kong and mainland China. It also runs logistics infrastructure through container terminal operations in Hong Kong.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 0004.HK overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	19.53	19.90	19.29	19.77	+2.97%	1,200,000
2026-10-29	19.42	19.66	19.20	19.20	-1.64%	440,000
2026-10-28	19.67	19.80	19.36	19.52	-0.76%	846,812
2026-10-27	20.00	20.00	19.52	19.67	-0.81%	294,006
2026-10-26	19.61	19.97	19.61	19.83	+0.10%	2,107,912
2026-10-23	19.68	19.87	19.45	19.81	+2.70%	604,005
2026-10-22	19.49	19.50	19.09	19.29	-3.21%	1,091,000
2026-10-21	20.08	20.08	19.64	19.93	-0.75%	742,275
2026-10-20	19.20	20.18	19.20	20.08	+2.45%	1,512,828
2026-10-16	19.23	19.64	19.10	19.60	+1.92%	957,651
2026-10-15	19.16	19.25	18.75	19.23	+0.37%	750,752
2026-10-14	19.01	19.24	19.00	19.16	-0.52%	532,000
2026-10-13	18.73	19.37	18.60	19.26	+2.07%	925,294
2026-10-12	19.14	19.18	18.72	18.87	-1.41%	427,594
2026-10-09	18.80	19.14	18.78	19.14	+2.90%	593,000
2026-10-08	18.50	18.80	18.41	18.60	+0.54%	557,099
2026-10-07	18.61	18.61	18.17	18.50	-0.11%	489,631
2026-10-06	18.65	18.80	18.39	18.52	-0.48%	670,008
2026-10-05	18.87	18.87	18.32	18.61	-0.85%	690,272
2026-10-02	19.01	19.31	18.44	18.77	-2.54%	968,772
2026-09-30	19.18	19.37	18.81	19.26	+1.16%	980,000
2026-09-29	19.35	19.42	18.80	19.04	-2.06%	758,000
2026-09-28	19.41	19.62	19.40	19.44	-0.31%	652,850
2026-09-25	19.31	19.50	18.90	19.50	-0.51%	950,000
2026-09-24	19.86	19.86	19.41	19.60	-1.31%	578,854
2026-09-23	19.62	19.86	19.49	19.86	+1.38%	684,734
2026-09-22	19.60	19.60	19.35	19.59	+0.46%	492,556
2026-09-21	19.28	19.50	18.96	19.50	+1.14%	808,837
2026-09-18	19.25	19.47	19.02	19.28	+0.16%	2,275,959
2026-09-17	19.23	19.25	18.68	19.25	+0.10%	1,312,280
2026-09-16	18.83	19.23	18.45	19.23	+2.61%	1,270,749
2026-09-15	18.63	18.80	18.47	18.74	+0.59%	3,035,583
2026-09-14	18.63	18.70	18.24	18.63	+0.27%	812,000
2026-09-11	19.02	19.02	18.33	18.58	-1.59%	1,151,933
2026-09-10	19.38	19.38	18.68	18.88	-1.20%	623,634
2026-09-09	19.02	19.29	18.80	19.11	+0.47%	2,348,056
2026-09-08	19.05	19.36	18.90	19.02	-0.16%	3,300,005
2026-09-07	19.31	19.34	19.00	19.05	-0.42%	479,400
2026-09-04	18.81	19.46	18.81	19.13	+1.70%	1,266,220
2026-09-03	18.70	18.99	18.62	18.81	+0.80%	339,002
2026-09-02	18.45	18.75	18.10	18.66	+1.14%	548,136
2026-09-01	18.82	18.86	18.30	18.45	-1.97%	1,514,591
2026-08-31	19.55	19.55	18.73	18.82	-3.78%	1,976,136
2026-08-28	20.02	20.02	19.45	19.56	-3.46%	1,026,000
2026-08-27	20.48	20.48	20.10	20.26	-1.36%	716,464
2026-08-26	20.30	20.54	20.24	20.54	+0.98%	628,275
2026-08-25	20.70	20.72	20.18	20.34	-2.31%	770,717
2026-08-24	21.38	21.46	20.58	20.82	-1.98%	909,523
2026-08-21	20.90	21.24	20.80	21.24	+2.91%	678,574
2026-08-20	20.26	20.70	20.26	20.64	+1.88%	608,620
2026-08-19	20.00	20.32	19.87	20.26	+1.71%	544,848
2026-08-18	20.10	20.16	19.71	19.92	-0.90%	969,148
2026-08-17	20.50	20.84	20.10	20.10	-1.95%	1,972,555
2026-08-14	21.34	21.34	20.32	20.50	-2.75%	1,375,619
2026-08-13	21.44	21.44	20.88	21.08	-1.13%	1,113,108
2026-08-12	20.52	21.42	19.88	21.32	+3.90%	2,067,545
2026-08-11	21.32	21.82	20.30	20.52	-4.29%	3,432,288
2026-08-10	21.76	22.34	21.32	21.44	-0.65%	2,844,087
2026-08-07	20.28	21.72	20.02	21.58	+5.99%	5,175,314
2026-08-06	19.30	20.56	18.57	20.36	+4.46%	6,241,895
2026-08-05	19.31	19.62	19.25	19.49	+0.26%	846,000
2026-08-04	19.88	19.88	19.30	19.44	-0.31%	455,482
2026-08-03	19.80	19.80	19.23	19.50	-0.76%	714,192
2026-07-31	19.55	20.00	19.50	19.65	-1.16%	1,266,100
2026-07-30	19.59	19.93	19.38	19.88	+2.21%	1,688,173
2026-07-29	19.23	19.57	19.05	19.45	+2.10%	951,508
2026-07-28	19.28	19.28	18.88	19.05	-1.60%	843,712
2026-07-27	19.23	19.70	19.09	19.36	+1.26%	944,400
2026-07-24	19.25	19.48	18.91	19.12	-1.49%	1,185,675
2026-07-23	19.60	19.60	19.23	19.41	+0.10%	1,797,110
2026-07-22	19.50	19.50	19.03	19.39	-0.05%	1,189,675
2026-07-21	19.20	19.45	18.96	19.40	+1.62%	1,092,125
2026-07-20	18.70	19.09	18.67	19.09	+1.49%	1,014,016
2026-07-17	19.12	19.15	18.60	18.81	-1.57%	1,199,517
2026-07-16	19.10	19.29	18.85	19.11	+1.16%	683,524
2026-07-15	18.95	19.16	18.77	18.89	+0.75%	1,704,658
2026-07-14	18.87	18.87	18.52	18.75	-1.16%	727,000
2026-07-13	19.00	19.01	18.59	18.97	+0.90%	867,355
2026-07-10	19.00	19.07	18.62	18.80	+0.27%	698,474
2026-07-09	19.30	19.30	18.56	18.75	-1.78%	1,055,356
2026-07-08	19.33	19.42	18.87	19.09	-0.10%	1,569,432
2026-07-07	19.20	19.49	19.03	19.11	-0.78%	1,043,629
2026-07-06	19.30	19.54	19.06	19.26	+0.47%	837,539
2026-07-03	18.70	19.61	18.59	19.17	+2.95%	1,813,060
2026-07-02	18.10	18.70	18.10	18.62	+2.87%	792,907
2026-06-30	18.80	18.80	17.80	18.10	-2.16%	1,557,775
2026-06-29	18.45	18.57	18.06	18.50	+2.04%	617,297
2026-06-26	18.43	18.67	18.02	18.13	-1.79%	970,199
2026-06-25	18.72	18.86	18.42	18.46	-0.43%	1,182,633
2026-06-24	18.58	18.59	18.24	18.54	+0.71%	1,027,840
2026-06-23	18.28	18.47	18.06	18.41	+1.49%	1,076,320
2026-06-22	18.60	18.66	17.68	18.14	-3.10%	2,204,713
2026-06-18	18.97	18.97	18.26	18.72	+0.43%	4,343,581
2026-06-17	19.09	19.47	18.51	18.64	-1.79%	1,435,463
2026-06-16	19.41	19.41	18.80	18.98	-2.22%	1,597,230
2026-06-15	19.62	19.62	19.24	19.41	+0.15%	1,096,257
2026-06-12	20.20	20.20	19.30	19.38	-1.42%	1,777,000
2026-06-11	20.24	20.24	19.55	19.66	-1.50%	2,629,874
2026-06-10	20.38	20.62	19.52	19.96	-2.06%	1,899,690
2026-06-09	20.10	20.46	19.63	20.38	+0.20%	2,132,270
2026-06-08	20.86	20.86	20.02	20.34	-2.59%	2,369,304
2026-06-05	21.54	21.64	20.60	20.88	-3.78%	2,050,000
2026-06-04	22.70	22.70	21.44	21.70	-4.15%	2,624,695
2026-06-03	23.62	23.62	22.32	22.64	-4.15%	2,706,987
2026-06-02	23.30	23.62	22.28	23.62	+1.81%	5,000,188
2026-06-01	23.16	24.50	23.06	23.20	+4.60%	13,166,090
2026-05-29	22.54	23.36	22.04	22.18	-1.07%	85,466,320
2026-05-28	22.80	22.80	21.84	22.42	-1.84%	17,151,000
2026-05-27	23.60	23.76	22.68	22.84	-2.31%	6,805,240
2026-05-26	24.24	24.24	23.00	23.38	-2.75%	5,534,319
2026-05-22	25.46	25.54	23.76	24.04	-4.83%	7,213,775
2026-05-21	25.56	25.96	24.92	25.26	-1.41%	5,098,098
2026-05-20	27.76	27.76	25.38	25.62	-5.25%	5,425,283
2026-05-19	27.60	27.94	27.04	27.04	-0.95%	5,165,325
2026-05-18	28.40	28.92	26.52	27.30	-5.73%	4,080,151
2026-05-15	28.10	28.96	27.54	28.96	+2.62%	2,174,390
2026-05-14	27.88	28.96	27.88	28.22	+2.47%	2,797,425
2026-05-13	28.46	28.50	27.36	27.54	-1.92%	4,284,009
2026-05-12	28.30	28.56	27.90	28.08	-0.21%	1,701,757
2026-05-11	30.00	30.50	27.90	28.14	-7.07%	2,746,019
2026-05-08	28.92	30.60	27.74	30.28	+1.27%	5,691,389
2026-05-07	26.28	29.90	26.26	29.90	+14.21%	4,035,430
2026-05-06	25.54	26.18	25.40	26.18	+3.31%	1,424,586
2026-05-05	25.36	25.88	25.04	25.34	-1.40%	970,258
2026-05-04	25.38	25.98	25.22	25.70	-0.62%	1,710,249
2026-04-30	24.10	25.86	23.92	25.86	+7.39%	2,785,826
2026-04-29	23.88	24.08	23.66	24.08	+1.69%	1,574,920
2026-04-28	23.80	23.90	23.48	23.68	-0.08%	1,841,971
2026-04-27	23.56	24.10	23.26	23.70	-1.00%	1,717,381
2026-04-24	23.70	23.98	23.48	23.94	+0.67%	1,384,912
2026-04-23	23.28	23.78	23.28	23.78	+0.68%	1,906,238
2026-04-22	22.68	23.62	22.68	23.62	+3.60%	1,505,600
2026-04-21	22.34	23.02	22.10	22.80	+2.70%	3,460,017
2026-04-20	22.00	22.20	21.66	22.20	+1.83%	3,844,539
2026-04-17	22.14	22.14	21.44	21.80	-1.54%	3,492,071
2026-04-16	21.66	22.14	21.44	22.14	+1.65%	2,954,691
2026-04-15	21.50	21.78	21.32	21.78	+1.97%	3,310,493
2026-04-14	21.16	21.50	20.68	21.36	+1.91%	2,442,549
2026-04-13	21.90	21.90	20.80	20.96	-3.76%	2,738,822
2026-04-10	21.86	22.02	21.52	21.78	+0.37%	3,896,615
2026-04-09	22.08	22.08	21.38	21.70	-1.36%	4,200,044
2026-04-08	22.40	22.70	21.66	22.00	-1.70%	3,830,769
2026-04-02	21.96	22.38	21.84	22.38	+1.27%	1,978,588
2026-04-01	21.82	22.32	21.82	22.10	+2.13%	2,886,633
2026-03-31	22.00	22.02	21.42	21.64	-1.01%	4,696,436
2026-03-30	22.22	22.22	21.60	21.86	-1.89%	3,637,876
2026-03-27	22.48	22.48	21.96	22.28	-0.54%	2,506,714
2026-03-26	22.76	23.06	22.26	22.40	-1.58%	2,817,987
2026-03-25	23.04	23.40	22.66	22.76	-1.22%	1,152,999
2026-03-24	23.16	23.30	22.98	23.04	+0.35%	752,565
2026-03-23	23.50	23.50	22.74	22.96	-2.79%	1,370,250
2026-03-20	23.74	23.76	23.34	23.62	-0.08%	1,832,154
2026-03-19	23.88	24.10	23.50	23.64	-0.92%	1,357,826
2026-03-18	24.48	24.48	23.74	23.86	-0.33%	1,800,716
2026-03-17	24.16	24.40	23.86	23.94	-0.58%	1,222,491
2026-03-16	23.88	24.16	23.20	24.08	+1.26%	1,196,540
2026-03-13	23.34	24.28	23.34	23.78	+1.36%	2,693,248
2026-03-12	23.54	23.62	22.54	23.46	+0.51%	2,195,860
2026-03-11	23.60	23.72	23.28	23.34	-1.10%	911,859
2026-03-10	23.92	24.34	23.48	23.60	-1.34%	1,775,149
2026-03-09	24.98	24.98	23.68	23.92	-4.47%	1,033,300
2026-03-06	25.56	25.64	24.48	25.04	-2.03%	2,104,735
2026-03-05	24.50	26.08	24.50	25.56	+5.45%	3,306,702
2026-03-04	25.22	25.42	23.94	24.24	-5.02%	2,838,345
2026-03-03	25.56	26.12	25.40	25.52	+0.71%	1,941,272
2026-03-02	25.88	25.90	25.22	25.34	-2.16%	2,586,007
2026-02-27	26.30	26.50	25.90	25.90	-0.61%	6,216,921
2026-02-26	26.32	26.54	25.86	26.06	-0.08%	1,472,285
2026-02-25	26.48	26.48	26.06	26.08	-0.76%	750,884
2026-02-24	26.28	26.68	26.16	26.28	-0.08%	1,068,950
2026-02-23	25.34	26.48	25.14	26.30	+3.79%	1,991,121
2026-02-20	25.84	25.98	25.32	25.34	-1.93%	2,918,600
2026-02-16	26.20	26.34	25.78	25.84	-2.12%	891,000
2026-02-13	26.58	26.70	26.08	26.40	-2.29%	1,216,586
2026-02-12	27.10	27.36	26.60	27.02	-0.30%	2,230,815
2026-02-11	26.72	27.10	26.70	27.10	+1.27%	974,493
2026-02-10	26.76	26.76	26.36	26.76	+0.00%	683,998
2026-02-09	26.44	26.76	26.30	26.76	+2.14%	723,573
2026-02-06	26.48	26.48	25.98	26.20	-1.43%	1,332,274
2026-02-05	26.46	26.58	26.12	26.58	+0.68%	1,260,772
2026-02-04	26.30	26.80	26.22	26.40	+0.38%	1,506,524
2026-02-03	25.18	26.30	25.18	26.30	+4.45%	1,793,225
2026-02-02	25.40	25.40	24.74	25.18	-0.24%	1,391,772
2026-01-30	25.52	26.06	25.22	25.24	-0.55%	2,113,112
2026-01-29	25.58	26.12	25.34	25.38	-0.39%	1,459,821
2026-01-28	25.10	25.78	25.10	25.48	-0.31%	1,408,835
2026-01-27	24.52	25.60	24.52	25.56	+1.19%	1,486,848
2026-01-26	25.06	25.36	24.92	25.26	+0.80%	1,475,182
2026-01-23	24.96	25.40	24.78	25.06	+0.40%	2,307,162
2026-01-22	24.10	25.26	24.10	24.96	+3.57%	3,717,597
2026-01-21	24.38	24.38	23.82	24.10	-1.39%	1,757,215
2026-01-20	24.20	24.48	23.98	24.44	+2.17%	1,877,901
2026-01-19	24.10	24.16	23.64	23.92	-0.50%	1,989,909
2026-01-16	23.46	24.04	23.46	24.04	+1.01%	1,961,557
2026-01-15	23.30	23.80	23.20	23.80	+2.15%	2,038,820
2026-01-14	23.02	23.30	22.96	23.30	+1.22%	2,280,398
2026-01-13	23.00	23.26	22.70	23.02	-0.17%	1,645,675
2026-01-12	22.80	23.16	22.80	23.06	+1.14%	1,268,667
2026-01-09	22.62	22.80	22.40	22.80	+1.24%	1,689,123
2026-01-08	22.58	22.60	22.10	22.52	+0.00%	1,702,056
2026-01-07	22.12	22.52	22.12	22.52	+1.81%	1,485,877
2026-01-06	21.94	22.30	21.94	22.12	+0.82%	1,296,015
2026-01-05	22.48	22.48	21.84	21.94	-1.70%	1,672,544
2026-01-02	21.96	22.32	21.86	22.32	+2.67%	1,438,767
2025-12-31	22.02	22.36	21.70	21.74	-2.34%	940,957
2025-12-30	22.40	22.40	21.90	22.26	-0.36%	1,712,989
2025-12-29	22.84	22.94	21.96	22.34	-1.59%	2,177,315
2025-12-24	22.78	22.88	22.44	22.70	+0.09%	1,045,413
2025-12-23	22.72	22.78	22.36	22.68	+0.44%	1,593,219
2025-12-22	23.10	23.10	22.36	22.58	-1.66%	2,366,883
2025-12-19	23.04	23.04	22.60	22.96	+0.26%	2,364,926
2025-12-18	22.82	23.08	22.64	22.90	+0.70%	879,093
2025-12-17	22.86	22.86	22.58	22.74	-0.09%	823,847
2025-12-16	23.00	23.00	22.70	22.76	-1.22%	681,891
2025-12-15	22.94	23.16	22.88	23.04	+0.00%	457,874
2025-12-12	22.76	23.04	22.76	23.04	+1.23%	527,142
2025-12-11	22.48	22.90	22.48	22.76	+0.62%	499,668
2025-12-10	22.78	22.84	22.50	22.62	-0.26%	527,594
2025-12-09	22.88	22.88	22.52	22.68	-1.39%	1,098,197
2025-12-08	23.28	23.76	22.94	23.00	-1.79%	684,223
2025-12-05	23.86	23.86	23.26	23.42	-1.84%	1,207,085
2025-12-04	23.70	23.92	23.58	23.86	-0.42%	493,178
2025-12-03	24.02	24.02	23.40	23.96	-0.25%	722,311
2025-12-02	23.90	24.30	23.80	24.02	+0.50%	1,422,014
2025-12-01	23.60	24.04	23.60	23.90	+1.27%	1,062,931
2025-11-28	23.76	23.92	23.60	23.60	+0.08%	740,388
2025-11-27	23.28	23.74	23.28	23.58	+0.86%	569,307
2025-11-26	23.38	23.66	23.16	23.38	-0.34%	1,337,981
2025-11-25	23.68	24.08	23.34	23.46	-4.32%	1,591,050
2025-11-24	22.86	24.52	22.84	24.52	+7.26%	9,222,046
2025-11-21	23.28	23.28	22.68	22.86	-2.97%	1,740,921
2025-11-20	23.50	23.80	23.30	23.56	-1.09%	801,761
2025-11-19	23.66	24.00	23.54	23.82	+0.68%	1,849,997
2025-11-18	24.14	24.42	23.46	23.66	-2.79%	1,753,419
2025-11-17	24.20	24.56	24.14	24.34	-0.33%	1,569,174
2025-11-14	23.90	24.92	23.90	24.42	+0.33%	2,188,750
2025-11-13	23.62	24.34	23.60	24.34	+1.50%	1,976,390
2025-11-12	22.58	23.98	22.58	23.98	+4.62%	2,119,768
2025-11-11	22.78	22.94	22.42	22.92	+1.78%	924,275
2025-11-10	22.00	22.64	22.00	22.52	+2.27%	1,568,570
2025-11-07	21.32	22.08	21.32	22.02	+3.48%	1,582,870
2025-11-06	20.78	21.28	20.78	21.28	+2.41%	1,021,268
2025-11-05	20.92	20.92	20.58	20.78	-0.48%	1,250,371
2025-11-04	20.76	21.02	20.72	20.88	+0.97%	968,012
2025-11-03	20.42	20.70	20.30	20.68	+1.27%	759,270
2025-10-31	20.54	20.68	20.42	20.42	-0.68%	1,303,514
2025-10-30	20.58	20.94	20.34	20.56	-0.10%	1,422,895
2025-10-28	20.62	20.70	20.50	20.58	+0.29%	1,408,802
2025-10-27	20.80	20.80	20.44	20.52	-0.87%	975,674
2025-10-24	20.80	20.98	20.60	20.70	+0.29%	1,098,807

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+14.12%). Worst month: Dec (-9.04%). Based on 2 years of daily data (2025–2026).

Jan+0.52%
Feb-2.35%
Mar-6.53%
Apr+9.82%
May-3.61%
Jun-5.02%
Jul-1.15%
Aug-0.55%
Sep+1.10%
Oct-7.35%
Nov+14.12%
Dec-9.04%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Wharf Holdings's (0004.HK) latest close?

19.77 on 2026-10-30, from the Closelook data lake's daily price record.

What is 0004.HK's 52-week high and low?

30.60 high and 17.68 low over the trailing 52 weeks, as of 2026-10-30.

What is Wharf Holdings's strongest and weakest month historically?

Historically, 0004.HK's strongest calendar month has been Nov (average +14.12%) and its weakest Dec (average -9.04%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 0004.HK?

Recovery attempt under the 200-day: Trades +2.2% vs the 50-day and -9.4% vs the 200-day average, 35.4% below the 52-week high and +11.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 0004.HK above its 50-day and 200-day moving averages?

Wharf Holdings trades 2.2% above its 50-day and 9.4% below its 200-day moving average (2.6% above its 20-day). As of 2026-10-30.