Wharf Holdings (0004.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-23 | 20.86 | 20.86 | 20.44 | 20.64 | -1.05% | 1,356,505 |
| 2025-10-22 | 20.98 | 21.08 | 20.78 | 20.86 | -0.19% | 814,713 |
| 2025-10-21 | 21.06 | 21.20 | 20.74 | 20.90 | -0.76% | 1,331,381 |
| 2025-10-20 | 20.90 | 21.22 | 20.48 | 21.06 | +1.64% | 1,923,123 |
| 2025-10-17 | 21.00 | 21.22 | 20.56 | 20.72 | -3.09% | 1,735,897 |
| 2025-10-16 | 21.70 | 21.70 | 21.04 | 21.38 | -1.47% | 1,147,537 |
| 2025-10-15 | 22.16 | 22.16 | 21.50 | 21.70 | -1.63% | 890,563 |
| 2025-10-14 | 22.18 | 22.18 | 21.82 | 22.06 | +0.64% | 737,405 |
| 2025-10-13 | 21.88 | 22.00 | 21.60 | 21.92 | -0.45% | 451,178 |
| 2025-10-10 | 22.02 | 22.24 | 21.94 | 22.02 | -1.43% | 609,214 |
| 2025-10-09 | 22.02 | 22.60 | 22.02 | 22.34 | +1.82% | 813,832 |
| 2025-10-08 | 21.82 | 21.98 | 21.78 | 21.94 | +0.92% | 612,614 |
| 2025-10-06 | 22.20 | 22.20 | 21.60 | 21.74 | -1.81% | 476,000 |
| 2025-10-03 | 22.10 | 22.20 | 21.88 | 22.14 | +0.45% | 480,264 |
| 2025-10-02 | 22.26 | 22.26 | 21.80 | 22.04 | -0.99% | 2,155,537 |
| 2025-09-30 | 21.96 | 22.28 | 21.96 | 22.26 | +0.54% | 1,113,093 |
| 2025-09-29 | 21.86 | 22.28 | 21.86 | 22.14 | +1.00% | 809,199 |
| 2025-09-26 | 22.22 | 22.22 | 21.82 | 21.92 | +0.00% | 823,501 |
| 2025-09-25 | 22.58 | 22.58 | 21.92 | 21.92 | -3.44% | 726,354 |
| 2025-09-24 | 22.40 | 22.72 | 22.40 | 22.70 | +1.34% | 919,000 |
| 2025-09-23 | 22.74 | 22.74 | 22.40 | 22.40 | -1.58% | 308,832 |
| 2025-09-22 | 23.38 | 23.38 | 22.70 | 22.76 | -2.65% | 535,440 |
| 2025-09-19 | 23.14 | 23.60 | 23.14 | 23.38 | +1.74% | 2,553,468 |
| 2025-09-18 | 23.94 | 24.10 | 22.90 | 22.98 | -2.71% | 973,736 |
| 2025-09-17 | 23.52 | 23.82 | 23.28 | 23.62 | -0.59% | 886,165 |
| 2025-09-16 | 23.98 | 24.16 | 23.70 | 23.76 | +0.42% | 1,001,450 |
| 2025-09-15 | 23.68 | 23.94 | 23.62 | 23.66 | -0.08% | 685,500 |
| 2025-09-12 | 24.14 | 24.40 | 23.54 | 23.68 | -1.99% | 607,377 |
| 2025-09-11 | 23.74 | 24.28 | 23.60 | 24.16 | +0.92% | 1,097,998 |
| 2025-09-10 | 23.80 | 24.08 | 23.62 | 23.94 | +0.67% | 993,588 |
| 2025-09-09 | 23.14 | 23.78 | 23.14 | 23.78 | +2.77% | 1,389,202 |
| 2025-09-08 | 23.16 | 23.44 | 23.02 | 23.14 | +0.35% | 694,781 |
| 2025-09-05 | 22.70 | 23.14 | 22.62 | 23.06 | +0.87% | 647,171 |
| 2025-09-04 | 22.80 | 23.14 | 22.80 | 22.86 | +0.26% | 1,099,009 |
| 2025-09-03 | 23.10 | 23.18 | 22.28 | 22.80 | -1.30% | 1,483,537 |
| 2025-09-02 | 22.62 | 23.18 | 22.62 | 23.10 | +1.49% | 1,013,376 |
| 2025-09-01 | 22.32 | 22.84 | 22.32 | 22.76 | +1.97% | 484,684 |
| 2025-08-29 | 22.18 | 22.80 | 22.12 | 22.32 | -0.27% | 1,008,730 |
| 2025-08-28 | 22.02 | 22.66 | 22.02 | 22.38 | -0.71% | 1,377,218 |
| 2025-08-27 | 23.90 | 23.90 | 22.30 | 22.54 | -5.69% | 4,570,885 |
| 2025-08-26 | 22.28 | 23.90 | 22.28 | 23.90 | +7.27% | 9,670,128 |
| 2025-08-25 | 21.92 | 22.38 | 21.92 | 22.28 | +1.64% | 1,146,475 |
| 2025-08-22 | 21.84 | 22.10 | 21.30 | 21.92 | -0.63% | 1,525,208 |
| 2025-08-21 | 22.14 | 22.24 | 22.04 | 22.06 | -0.36% | 340,231 |
| 2025-08-20 | 21.70 | 22.20 | 21.64 | 22.14 | +1.47% | 1,085,058 |
| 2025-08-19 | 21.40 | 21.84 | 21.32 | 21.82 | +1.39% | 1,186,880 |
| 2025-08-18 | 21.30 | 21.66 | 21.30 | 21.52 | +0.47% | 1,047,992 |
| 2025-08-15 | 22.22 | 22.22 | 21.38 | 21.42 | -3.60% | 845,335 |
| 2025-08-14 | 21.96 | 22.30 | 21.96 | 22.22 | +1.46% | 965,283 |
| 2025-08-13 | 22.00 | 22.24 | 21.88 | 21.90 | +0.92% | 1,085,396 |
| 2025-08-12 | 21.60 | 21.86 | 21.60 | 21.70 | -0.46% | 646,462 |
| 2025-08-11 | 21.72 | 22.14 | 21.50 | 21.80 | -0.91% | 1,113,735 |
| 2025-08-08 | 22.00 | 22.30 | 21.88 | 22.00 | -0.72% | 944,729 |
| 2025-08-07 | 21.84 | 22.40 | 21.84 | 22.16 | +0.00% | 651,188 |
| 2025-08-06 | 21.74 | 22.26 | 21.74 | 22.16 | +1.93% | 1,284,609 |
| 2025-08-05 | 21.64 | 21.86 | 21.56 | 21.74 | +0.28% | 702,700 |
| 2025-08-04 | 21.50 | 21.94 | 21.48 | 21.68 | -0.55% | 565,010 |
| 2025-08-01 | 22.70 | 22.70 | 21.55 | 21.80 | -2.46% | 1,171,487 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Wharf Holdings's (0004.HK) latest close?
21.58 on 2026-08-07, 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 2026-08-07.
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 392 daily bars in the Closelook data lake.