Hong Kong Ferry Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	7.110	7.120	7.080	7.120	5.088	173,000
2023-04-26	7.110	7.120	7.090	7.110	5.081	45,068
2023-04-25	7.150	7.150	7.110	7.110	5.081	115,000
2023-04-24	7.180	7.180	7.140	7.140	5.103	64,000
2023-04-21	7.170	7.190	7.160	7.180	5.131	126,000
2023-04-20	7.170	7.200	7.170	7.180	5.131	214,960
2023-04-19	7.150	7.200	7.150	7.170	5.124	247,000
2023-04-18	7.180	7.180	7.160	7.180	5.131	24,000
2023-04-17	7.190	7.190	7.140	7.180	5.131	108,000
2023-04-14	7.190	7.190	7.160	7.180	5.131	75,000
2023-04-13	7.160	7.200	7.160	7.170	5.124	63,000
2023-04-12	7.230	7.230	7.180	7.200	5.145	214,177
2023-04-11	7.120	7.240	7.120	7.200	5.145	182,000
2023-04-06	7.100	7.140	7.080	7.120	5.088	192,000
2023-04-04	7.140	7.140	7.060	7.110	5.081	168,000
2023-04-03	7.090	7.130	7.080	7.100	5.074	220,000
2023-03-31	7.090	7.100	7.060	7.090	5.067	264,000
2023-03-30	7.170	7.170	7.050	7.090	5.067	962,000
2023-03-29	7.270	7.270	7.140	7.170	5.124	631,000
2023-03-28	7.220	7.260	7.200	7.260	5.188	236,000
2023-03-27	7.300	7.300	7.190	7.210	5.153	805,000
2023-03-24	7.250	7.300	7.250	7.300	5.217	166,000
2023-03-23	7.350	7.350	7.250	7.300	5.217	394,000
2023-03-22	7.360	7.370	7.310	7.350	5.253	372,000
2023-03-21	7.320	7.350	7.250	7.350	5.253	587,040
2023-03-20	7.750	7.750	6.970	7.270	5.195	3,780,000
2023-03-17	7.720	7.900	7.720	7.800	5.574	595,000
2023-03-16	7.660	7.680	7.630	7.670	5.481	244,000
2023-03-15	7.650	7.700	7.640	7.670	5.481	260,000
2023-03-14	7.750	7.750	7.630	7.650	5.467	346,000
2023-03-13	7.720	7.790	7.670	7.770	5.553	344,000
2023-03-10	7.800	7.800	7.710	7.750	5.539	152,000
2023-03-09	7.830	7.900	7.800	7.840	5.603	129,000
2023-03-08	7.880	7.890	7.800	7.840	5.603	276,000
2023-03-07	7.900	7.990	7.880	7.900	5.646	163,124
2023-03-06	7.920	7.990	7.880	7.990	5.710	211,000
2023-03-03	7.780	7.830	7.770	7.820	5.589	79,000
2023-03-02	7.810	7.850	7.770	7.820	5.589	141,000
2023-03-01	7.890	7.950	7.810	7.810	5.581	155,000
2023-02-28	7.800	7.950	7.800	7.830	5.596	72,000
2023-02-27	7.870	7.930	7.820	7.830	5.596	155,000
2023-02-24	7.940	7.940	7.870	7.910	5.653	234,000
2023-02-23	8.000	8.000	7.940	7.970	5.696	197,000
2023-02-22	7.960	8.000	7.950	7.980	5.703	51,000
2023-02-21	7.940	8.000	7.900	8.000	5.717	123,036
2023-02-20	7.850	7.900	7.800	7.900	5.646	292,000
2023-02-17	7.870	7.910	7.820	7.910	5.653	178,500
2023-02-16	7.880	7.980	7.860	7.870	5.624	30,600
2023-02-15	7.880	7.900	7.830	7.900	5.646	102,000
2023-02-14	7.920	7.920	7.890	7.910	5.653	67,000
2023-02-13	7.870	7.970	7.870	7.920	5.660	38,000
2023-02-10	7.950	7.950	7.890	7.950	5.681	76,184
2023-02-09	7.930	7.970	7.870	7.970	5.696	64,080
2023-02-08	7.950	7.980	7.910	7.940	5.674	84,000
2023-02-07	7.920	8.050	7.880	8.020	5.731	73,184
2023-02-06	7.900	8.020	7.890	7.940	5.674	51,000
2023-02-03	7.980	8.030	7.930	7.960	5.689	152,000
2023-02-02	7.980	8.010	7.910	7.980	5.703	133,000
2023-02-01	7.980	8.110	7.970	7.980	5.703	105,800
2023-01-31	7.980	7.980	7.930	7.980	5.703	26,000

← NewerPage 15 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.