Hong Kong Ferry Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	7.980	8.090	7.960	7.980	5.703	198,000
2023-01-27	7.980	8.000	7.970	7.980	5.703	52,000
2023-01-26	7.960	8.050	7.960	8.050	5.753	94,048
2023-01-20	7.980	8.040	7.960	7.960	5.689	158,000
2023-01-19	7.980	8.000	7.960	7.980	5.703	113,000
2023-01-18	7.980	8.020	7.930	8.000	5.717	188,000
2023-01-17	7.930	7.990	7.910	7.990	5.710	67,080
2023-01-16	7.930	7.980	7.920	7.970	5.696	122,000
2023-01-13	7.980	7.980	7.910	7.950	5.681	53,000
2023-01-12	8.000	8.050	7.960	7.980	5.703	61,000
2023-01-11	8.010	8.170	7.900	8.000	5.717	246,000
2023-01-10	8.060	8.100	8.020	8.050	5.753	58,000
2023-01-09	8.020	8.120	7.960	8.020	5.731	165,183
2023-01-06	8.200	8.200	8.050	8.090	5.782	51,000
2023-01-05	8.330	8.390	8.110	8.150	5.824	180,000
2023-01-04	7.980	8.260	7.980	8.250	5.896	486,150
2023-01-03	7.930	7.950	7.900	7.950	5.681	148,500
2022-12-30	7.850	7.980	7.820	7.980	5.703	65,000
2022-12-29	7.850	7.880	7.800	7.870	5.624	47,000
2022-12-28	7.850	8.000	7.840	7.930	5.667	87,000
2022-12-23	7.860	7.860	7.810	7.830	5.596	87,000
2022-12-22	7.900	7.940	7.850	7.860	5.617	72,000
2022-12-21	7.770	7.960	7.700	7.860	5.617	344,000
2022-12-20	7.400	7.700	7.400	7.700	5.503	205,000
2022-12-19	7.320	7.450	7.320	7.420	5.303	118,600
2022-12-16	7.190	7.430	7.190	7.320	5.231	72,000
2022-12-15	7.210	7.290	7.180	7.250	5.181	58,000
2022-12-14	7.160	7.380	7.130	7.210	5.153	216,000
2022-12-13	7.100	7.160	7.090	7.160	5.117	103,000
2022-12-12	7.040	7.090	7.010	7.050	5.038	100,000
2022-12-09	6.980	7.060	6.940	7.040	5.031	167,000
2022-12-08	6.800	6.980	6.800	6.960	4.974	111,000
2022-12-07	6.780	6.850	6.780	6.800	4.860	89,157
2022-12-06	6.790	6.880	6.780	6.820	4.874	79,000
2022-12-05	6.770	6.940	6.740	6.850	4.895	166,372
2022-12-02	6.550	6.700	6.550	6.630	4.738	103,000
2022-12-01	6.540	6.680	6.540	6.630	4.738	114,960
2022-11-30	6.520	6.580	6.520	6.540	4.674	165,000
2022-11-29	6.520	6.630	6.520	6.540	4.674	82,000
2022-11-28	6.510	6.600	6.500	6.540	4.674	113,000
2022-11-25	6.650	6.750	6.610	6.640	4.745	33,000
2022-11-24	6.690	6.750	6.420	6.750	4.824	67,000
2022-11-23	6.630	6.650	6.590	6.650	4.752	38,000
2022-11-22	6.600	7.000	6.540	6.550	4.681	468,000
2022-11-21	6.300	6.300	6.200	6.200	4.431	31,000
2022-11-18	6.230	6.270	6.200	6.270	4.481	29,000
2022-11-17	6.250	6.280	6.250	6.250	4.467	43,000
2022-11-16	6.310	6.360	6.310	6.310	4.509	24,000
2022-11-15	6.310	6.420	6.310	6.310	4.509	90,000
2022-11-14	6.280	6.320	6.200	6.290	4.495	171,000
2022-11-11	6.180	6.310	6.160	6.210	4.438	143,000
2022-11-09	6.170	6.200	5.960	6.050	4.324	43,000
2022-11-08	6.100	6.100	6.040	6.100	4.359	29,000
2022-11-07	6.070	6.120	5.870	6.110	4.367	125,178
2022-11-04	5.940	6.040	5.840	6.000	4.288	142,000
2022-11-03	6.090	6.090	5.760	5.830	4.166	99,000
2022-11-02	5.970	5.970	5.850	5.900	4.216	39,000
2022-11-01	6.020	6.020	5.890	5.890	4.209	65,000
2022-10-31	6.010	6.100	5.950	6.010	4.295	46,000
2022-10-28	6.010	6.150	5.940	6.010	4.295	267,500

← NewerPage 16 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.