Hong Kong Ferry Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	4.590	4.640	4.540	4.540	3.853	24,000
2023-10-24	4.600	4.600	4.560	4.590	3.896	18,000
2023-10-20	4.650	4.650	4.650	4.650	3.947	10,000
2023-10-19	4.600	4.600	4.600	4.600	3.904	16,000
2023-10-18	4.630	4.780	4.610	4.770	4.048	48,000
2023-10-17	4.670	4.670	4.610	4.670	3.964	28,000
2023-10-16	4.670	4.670	4.580	4.610	3.913	19,000
2023-10-13	4.670	4.680	4.670	4.670	3.964	12,000
2023-10-12	4.710	4.710	4.640	4.700	3.989	36,000
2023-10-11	4.610	4.650	4.610	4.640	3.938	48,000
2023-10-10	4.650	4.660	4.600	4.600	3.904	10,500
2023-10-09	4.550	4.660	4.500	4.660	3.955	4,147
2023-10-06	4.560	4.670	4.500	4.670	3.964	14,000
2023-10-05	4.560	4.560	4.550	4.560	3.870	9,000
2023-10-04	4.560	4.670	4.550	4.560	3.870	139,000
2023-10-03	4.610	4.670	4.490	4.670	3.964	83,000
2023-09-29	4.700	4.710	4.630	4.630	3.930	101,000
2023-09-28	4.670	4.700	4.630	4.690	3.981	32,000
2023-09-26	4.640	4.720	4.640	4.680	3.972	90,000
2023-09-25	4.650	4.700	4.650	4.650	3.947	15,000
2023-09-22	4.660	4.700	4.650	4.670	3.964	34,000
2023-09-21	4.670	4.670	4.640	4.660	3.955	23,000
2023-09-20	4.650	4.720	4.650	4.720	4.006	17,000
2023-09-19	4.650	4.650	4.650	4.650	3.947	19,000
2023-09-18	4.660	4.660	4.630	4.650	3.947	31,000
2023-09-15	4.690	4.700	4.680	4.700	3.989	181,000
2023-09-14	4.640	4.700	4.640	4.670	3.964	13,000
2023-09-13	4.700	4.700	4.650	4.700	3.989	65,000
2023-09-12	4.660	4.680	4.660	4.670	3.964	31,000
2023-09-11	4.710	4.710	4.650	4.650	3.947	94,000
2023-09-07	4.800	4.840	4.800	4.800	3.986	430
2023-09-06	4.750	4.800	4.730	4.800	3.986	36,000
2023-09-05	4.860	4.860	4.790	4.790	3.978	19,000
2023-09-04	4.800	4.860	4.780	4.860	4.036	98,000
2023-08-31	4.780	4.780	4.750	4.760	3.953	44,000
2023-08-30	4.770	4.780	4.740	4.740	3.936	26,750
2023-08-29	4.760	4.800	4.730	4.760	3.953	104,000
2023-08-28	4.810	4.810	4.780	4.780	3.970	32,640
2023-08-25	4.850	4.850	4.790	4.800	3.986	57,000
2023-08-24	4.780	4.850	4.780	4.810	3.995	59,250
2023-08-23	4.850	4.850	4.780	4.780	3.970	19,000
2023-08-22	4.840	4.850	4.800	4.840	4.020	134,000
2023-08-21	4.920	4.940	4.820	4.840	4.020	169,000
2023-08-18	4.970	4.970	4.910	4.930	4.094	50,000
2023-08-17	4.970	4.970	4.900	4.940	4.103	63,000
2023-08-16	4.980	5.000	4.900	4.930	4.094	83,300
2023-08-15	4.980	4.980	4.920	4.960	4.119	90,000
2023-08-14	4.970	4.980	4.920	4.980	4.136	65,000
2023-08-11	4.960	5.020	4.960	5.020	4.169	68,000
2023-08-10	5.020	5.020	4.960	4.960	4.119	17,000
2023-08-09	4.940	4.980	4.920	4.980	4.136	28,000
2023-08-08	4.950	5.000	4.900	4.960	4.119	73,000
2023-08-07	4.950	4.980	4.900	4.950	4.111	411,599
2023-08-04	5.080	5.080	4.970	4.990	4.144	529,000
2023-08-03	5.030	5.060	5.010	5.060	4.202	138,000
2023-08-02	5.050	5.070	5.030	5.070	4.211	125,000
2023-08-01	5.130	5.130	5.050	5.050	4.194	190,000
2023-07-31	5.140	5.190	5.110	5.110	4.244	102,000
2023-07-28	5.140	5.190	5.140	5.150	4.277	81,000
2023-07-27	5.190	5.190	5.140	5.190	4.310	69,000

← NewerPage 13 of 21 · 1,210 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.