Hong Kong Ferry Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	5.170	5.190	5.100	5.190	4.310	45,000
2023-07-25	5.100	5.180	5.080	5.160	4.285	148,000
2023-07-24	5.200	5.200	5.100	5.100	4.235	140,000
2023-07-21	5.200	5.230	5.180	5.180	4.302	153,017
2023-07-20	5.230	5.230	5.180	5.180	4.302	561,680
2023-07-19	5.250	5.250	5.200	5.210	4.327	311,000
2023-07-18	5.270	5.280	5.260	5.270	4.377	29,000
2023-07-14	5.300	5.370	5.300	5.370	4.460	54,000
2023-07-13	5.300	5.400	5.280	5.300	4.402	272,000
2023-07-12	5.220	5.230	5.220	5.230	4.343	4,000
2023-07-11	5.240	5.300	5.200	5.230	4.343	169,000
2023-07-10	5.300	5.300	5.200	5.240	4.352	412,800
2023-07-07	5.260	5.320	5.250	5.310	4.410	431,289
2023-07-06	5.400	5.420	5.300	5.340	4.435	315,000
2023-07-05	5.470	5.470	5.420	5.420	4.501	193,000
2023-07-04	5.500	5.500	5.470	5.500	4.568	98,000
2023-07-03	5.520	5.550	5.500	5.510	4.576	181,000
2023-06-30	5.540	5.540	5.500	5.520	4.584	49,000
2023-06-29	5.610	5.610	5.490	5.540	4.601	324,000
2023-06-28	5.500	5.650	5.500	5.610	4.659	175,180
2023-06-27	5.490	5.590	5.490	5.590	4.642	125,000
2023-06-26	5.470	5.500	5.420	5.490	4.559	151,000
2023-06-23	5.520	5.520	5.470	5.470	4.543	124,000
2023-06-21	5.520	5.540	5.510	5.540	4.601	60,016
2023-06-20	5.570	5.570	5.530	5.540	4.601	45,000
2023-06-19	5.530	5.600	5.530	5.540	4.601	39,000
2023-06-16	5.630	5.650	5.570	5.580	4.634	338,000
2023-06-15	5.560	5.630	5.550	5.630	4.676	249,000
2023-06-14	5.630	5.700	5.560	5.560	4.617	37,000
2023-06-13	5.610	5.630	5.550	5.630	4.676	261,000
2023-06-12	5.700	5.700	5.580	5.620	4.667	509,000
2023-06-09	5.890	5.890	5.700	5.740	4.767	717,000
2023-06-08	5.830	5.880	5.760	5.870	4.875	309,000
2023-06-07	5.980	5.980	5.820	5.910	4.908	259,015
2023-06-06	5.950	5.970	5.920	5.940	4.933	264,000
2023-06-05	6.060	6.070	5.890	5.970	4.958	346,000
2023-06-02	7.180	7.200	7.130	7.170	5.124	415,000
2023-06-01	7.150	7.180	7.110	7.150	5.110	210,000
2023-05-31	7.170	7.180	7.110	7.150	5.110	217,182
2023-05-30	7.050	7.150	7.050	7.110	5.081	278,000
2023-05-29	7.100	7.150	7.070	7.070	5.053	120,000
2023-05-25	7.120	7.150	7.090	7.100	5.074	91,000
2023-05-24	7.180	7.250	7.070	7.160	5.117	258,000
2023-05-23	7.160	7.160	7.120	7.150	5.110	69,000
2023-05-22	7.060	7.200	7.060	7.120	5.088	168,147
2023-05-19	7.170	7.180	7.120	7.120	5.088	150,000
2023-05-18	7.230	7.240	7.190	7.220	5.160	201,000
2023-05-17	7.250	7.250	7.200	7.200	5.145	94,000
2023-05-16	7.270	7.280	7.220	7.240	5.174	37,000
2023-05-15	7.250	7.260	7.230	7.260	5.188	54,000
2023-05-12	7.250	7.270	7.240	7.250	5.181	43,000
2023-05-11	7.250	7.280	7.230	7.270	5.195	210,000
2023-05-10	7.210	7.240	7.190	7.240	5.174	91,000
2023-05-09	7.180	7.230	7.180	7.220	5.160	398,000
2023-05-08	7.190	7.200	7.120	7.150	5.110	77,357
2023-05-05	7.150	7.170	7.150	7.170	5.124	87,000
2023-05-04	7.150	7.170	7.110	7.170	5.124	72,000
2023-05-03	7.150	7.150	7.110	7.150	5.110	82,000
2023-05-02	7.160	7.160	7.110	7.150	5.110	89,000
2023-04-28	7.120	7.120	7.110	7.120	5.088	39,000

← NewerPage 14 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.