Hong Kong Ferry Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	4.440	4.550	4.440	4.540	3.853	40,000
2024-01-23	4.460	4.480	4.440	4.480	3.802	43,000
2024-01-22	4.470	4.470	4.440	4.450	3.777	74,065
2024-01-19	4.490	4.520	4.490	4.520	3.836	16,000
2024-01-18	4.460	4.550	4.460	4.550	3.862	17,000
2024-01-17	4.500	4.520	4.440	4.520	3.836	25,000
2024-01-16	4.530	4.570	4.520	4.570	3.879	16,000
2024-01-15	4.570	4.580	4.530	4.580	3.887	40,000
2024-01-12	4.520	4.570	4.520	4.570	3.879	9,360
2024-01-10	4.600	4.610	4.570	4.610	3.913	21,000
2024-01-09	4.580	4.580	4.580	4.580	3.887	7,000
2024-01-08	4.700	4.700	4.580	4.580	3.887	90,000
2024-01-05	4.720	4.720	4.600	4.600	3.904	18,000
2024-01-04	4.700	4.700	4.630	4.690	3.981	8,000
2024-01-03	4.610	4.700	4.610	4.680	3.972	59,000
2024-01-02	4.610	4.700	4.600	4.620	3.921	46,000
2023-12-29	4.530	4.680	4.530	4.590	3.896	59,000
2023-12-28	4.590	4.590	4.550	4.550	3.862	20,000
2023-12-27	4.540	4.540	4.430	4.530	3.845	34,000
2023-12-22	4.580	4.580	4.450	4.540	3.853	14,000
2023-12-21	4.400	4.480	4.390	4.410	3.743	61,000
2023-12-20	4.460	4.550	4.440	4.450	3.777	24,000
2023-12-19	4.570	4.570	4.080	4.430	3.760	355,000
2023-12-18	4.620	4.620	4.600	4.620	3.921	25,000
2023-12-15	4.620	4.620	4.600	4.620	3.921	50,943
2023-12-14	4.560	4.620	4.560	4.620	3.921	15,000
2023-12-13	4.580	4.580	4.550	4.560	3.870	15,000
2023-12-12	4.550	4.610	4.530	4.580	3.887	43,000
2023-12-11	4.580	4.610	4.480	4.550	3.862	84,000
2023-12-08	4.680	4.680	4.580	4.630	3.930	57,000
2023-12-07	4.610	4.680	4.590	4.680	3.972	95,000
2023-12-06	4.680	4.680	4.660	4.660	3.955	2,000
2023-12-05	4.640	4.640	4.590	4.640	3.938	21,000
2023-12-04	4.630	4.640	4.630	4.640	3.938	5,000
2023-12-01	4.650	4.650	4.610	4.610	3.913	17,000
2023-11-30	4.600	4.660	4.600	4.660	3.955	28,000
2023-11-29	4.650	4.660	4.650	4.660	3.955	13,000
2023-11-28	4.720	4.720	4.690	4.720	4.006	25,000
2023-11-27	4.640	4.720	4.640	4.720	4.006	27,000
2023-11-24	4.690	4.690	4.660	4.690	3.981	15,000
2023-11-23	4.670	4.700	4.640	4.700	3.989	32,000
2023-11-22	4.700	4.700	4.680	4.700	3.989	17,000
2023-11-21	4.680	4.720	4.650	4.720	4.006	27,105
2023-11-20	4.630	4.680	4.630	4.680	3.972	17,000
2023-11-17	4.620	4.620	4.620	4.620	3.921	2,000
2023-11-16	4.580	4.700	4.570	4.700	3.989	53,000
2023-11-15	4.630	4.690	4.590	4.660	3.955	52,000
2023-11-14	4.630	4.660	4.590	4.620	3.921	27,000
2023-11-13	4.560	4.590	4.550	4.590	3.896	15,000
2023-11-09	4.680	4.680	4.600	4.630	3.930	14,000
2023-11-08	4.640	4.680	4.570	4.680	3.972	30,160
2023-11-07	4.680	4.680	4.620	4.650	3.947	33,000
2023-11-06	4.650	4.670	4.600	4.640	3.938	32,000
2023-11-03	4.600	4.640	4.560	4.600	3.904	52,000
2023-11-02	4.600	4.600	4.580	4.600	3.904	13,000
2023-11-01	4.550	4.600	4.550	4.590	3.896	42,000
2023-10-31	4.560	4.580	4.560	4.580	3.887	6,000
2023-10-30	4.560	4.560	4.550	4.560	3.870	25,000
2023-10-27	4.530	4.560	4.510	4.560	3.870	13,000
2023-10-26	4.530	4.540	4.520	4.540	3.853	27,000

← NewerPage 12 of 21 · 1,207 trading daysOlder →

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.