Hong Kong Ferry Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.170 | 4.210 | 4.170 | 4.210 | 3.697 | 123,000 |
| 2024-07-25 | 4.210 | 4.210 | 4.150 | 4.160 | 3.653 | 126,000 |
| 2024-07-24 | 4.180 | 4.210 | 4.170 | 4.210 | 3.697 | 52,000 |
| 2024-07-23 | 4.190 | 4.200 | 4.190 | 4.190 | 3.680 | 140,000 |
| 2024-07-22 | 4.210 | 4.210 | 4.180 | 4.190 | 3.680 | 5,000 |
| 2024-07-19 | 4.180 | 4.190 | 4.180 | 4.180 | 3.671 | 80,000 |
| 2024-07-18 | 4.190 | 4.210 | 4.170 | 4.210 | 3.697 | 60,000 |
| 2024-07-17 | 4.200 | 4.220 | 4.200 | 4.220 | 3.706 | 54,000 |
| 2024-07-16 | 4.230 | 4.230 | 4.210 | 4.220 | 3.706 | 118,000 |
| 2024-07-15 | 4.230 | 4.230 | 4.190 | 4.230 | 3.715 | 33,000 |
| 2024-07-12 | 4.200 | 4.250 | 4.180 | 4.210 | 3.697 | 283,400 |
| 2024-07-11 | 4.210 | 4.240 | 4.170 | 4.180 | 3.671 | 15,999 |
| 2024-07-10 | 4.180 | 4.230 | 4.180 | 4.210 | 3.697 | 159,000 |
| 2024-07-09 | 4.200 | 4.200 | 4.190 | 4.190 | 3.680 | 12,000 |
| 2024-07-08 | 4.260 | 4.270 | 4.210 | 4.210 | 3.697 | 37,264 |
| 2024-07-05 | 4.220 | 4.250 | 4.220 | 4.250 | 3.732 | 16,000 |
| 2024-07-04 | 4.220 | 4.250 | 4.210 | 4.220 | 3.706 | 148,050 |
| 2024-07-03 | 4.200 | 4.230 | 4.200 | 4.230 | 3.715 | 25,000 |
| 2024-07-02 | 4.250 | 4.250 | 4.190 | 4.200 | 3.688 | 78,000 |
| 2024-06-28 | 4.220 | 4.250 | 4.220 | 4.250 | 3.732 | 87,000 |
| 2024-06-26 | 4.240 | 4.260 | 4.230 | 4.240 | 3.724 | 92,000 |
| 2024-06-25 | 4.230 | 4.260 | 4.230 | 4.230 | 3.715 | 100,000 |
| 2024-06-24 | 4.210 | 4.220 | 4.200 | 4.220 | 3.706 | 31,069 |
| 2024-06-21 | 4.270 | 4.270 | 4.210 | 4.210 | 3.697 | 114,000 |
| 2024-06-20 | 4.200 | 4.240 | 4.200 | 4.240 | 3.724 | 51,000 |
| 2024-06-19 | 4.200 | 4.230 | 4.200 | 4.230 | 3.715 | 22,000 |
| 2024-06-18 | 4.200 | 4.220 | 4.200 | 4.220 | 3.706 | 4,000 |
| 2024-06-17 | 4.300 | 4.300 | 4.220 | 4.220 | 3.706 | 12,000 |
| 2024-06-14 | 4.290 | 4.290 | 4.200 | 4.200 | 3.688 | 5,000 |
| 2024-06-13 | 4.190 | 4.290 | 4.180 | 4.290 | 3.767 | 35,000 |
| 2024-06-12 | 4.220 | 4.220 | 4.200 | 4.210 | 3.697 | 34,000 |
| 2024-06-11 | 4.310 | 4.310 | 4.250 | 4.250 | 3.732 | 5,000 |
| 2024-06-07 | 4.300 | 4.340 | 4.290 | 4.340 | 3.811 | 32,000 |
| 2024-06-06 | 4.340 | 4.340 | 4.310 | 4.310 | 3.785 | 33,000 |
| 2024-06-05 | 4.340 | 4.340 | 4.310 | 4.340 | 3.811 | 16,000 |
| 2024-06-04 | 4.350 | 4.350 | 4.300 | 4.350 | 3.820 | 72,000 |
| 2024-06-03 | 4.420 | 4.470 | 4.420 | 4.470 | 3.794 | 120,000 |
| 2024-05-31 | 4.410 | 4.440 | 4.410 | 4.420 | 3.751 | 37,000 |
| 2024-05-30 | 4.440 | 4.440 | 4.400 | 4.400 | 3.734 | 29,000 |
| 2024-05-29 | 4.450 | 4.480 | 4.440 | 4.440 | 3.768 | 65,250 |
| 2024-05-28 | 4.450 | 4.460 | 4.430 | 4.450 | 3.777 | 96,000 |
| 2024-05-27 | 4.410 | 4.460 | 4.400 | 4.440 | 3.768 | 106,000 |
| 2024-05-24 | 4.440 | 4.450 | 4.420 | 4.430 | 3.760 | 180,640 |
| 2024-05-23 | 4.490 | 4.490 | 4.450 | 4.450 | 3.777 | 166,065 |
| 2024-05-22 | 4.460 | 4.530 | 4.460 | 4.510 | 3.828 | 118,000 |
| 2024-05-21 | 4.500 | 4.500 | 4.460 | 4.460 | 3.785 | 20,000 |
| 2024-05-20 | 4.450 | 4.520 | 4.450 | 4.510 | 3.828 | 131,000 |
| 2024-05-17 | 4.450 | 4.450 | 4.410 | 4.450 | 3.777 | 77,000 |
| 2024-05-16 | 4.410 | 4.450 | 4.410 | 4.450 | 3.777 | 98,600 |
| 2024-05-14 | 4.450 | 4.480 | 4.400 | 4.400 | 3.734 | 114,477 |
| 2024-05-13 | 4.380 | 4.490 | 4.380 | 4.440 | 3.768 | 161,000 |
| 2024-05-10 | 4.350 | 4.390 | 4.350 | 4.390 | 3.726 | 89,000 |
| 2024-05-09 | 4.350 | 4.370 | 4.330 | 4.370 | 3.709 | 44,265 |
| 2024-05-08 | 4.350 | 4.370 | 4.320 | 4.360 | 3.700 | 87,000 |
| 2024-05-07 | 4.320 | 4.370 | 4.320 | 4.350 | 3.692 | 63,000 |
| 2024-05-06 | 4.320 | 4.360 | 4.320 | 4.340 | 3.683 | 67,000 |
| 2024-05-03 | 4.340 | 4.340 | 4.300 | 4.330 | 3.675 | 51,000 |
| 2024-05-02 | 4.290 | 4.360 | 4.270 | 4.340 | 3.683 | 144,000 |
| 2024-04-30 | 4.270 | 4.320 | 4.250 | 4.270 | 3.624 | 122,900 |
| 2024-04-29 | 4.270 | 4.290 | 4.250 | 4.260 | 3.616 | 171,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.1000 HKD |
| 2026-06-03 | 0.1500 HKD |
| 2025-09-09 | 0.1000 HKD |
| 2025-06-03 | 0.1500 HKD |
| 2024-09-09 | 0.1000 HKD |
| 2024-06-04 | 0.1500 HKD |
| 2023-09-11 | 0.1000 HKD |
| 2023-06-05 | 1.0000 HKD |
| 2022-09-15 | 0.1000 HKD |
| 2022-06-02 | 0.1500 HKD |
| 2021-09-14 | 0.1000 HKD |
| 2021-06-04 | 0.1500 HKD |
| 2020-09-14 | 0.1000 HKD |
| 2020-06-08 | 0.2800 HKD |
| 2019-09-12 | 0.1000 HKD |
| 2019-06-05 | 0.2800 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.