Hong Kong Ferry Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	6.100	6.220	6.010	6.010	4.295	50,000
2022-10-26	6.230	6.230	6.090	6.100	4.359	35,000
2022-10-25	6.020	6.040	5.910	6.010	4.295	186,000
2022-10-24	6.250	6.250	6.020	6.020	4.302	257,000
2022-10-21	6.280	6.350	6.280	6.350	4.538	3,000
2022-10-20	6.280	6.400	6.230	6.350	4.538	92,000
2022-10-19	6.370	6.440	6.270	6.390	4.567	64,000
2022-10-18	6.500	6.500	6.340	6.380	4.559	27,290
2022-10-17	6.390	6.390	6.300	6.350	4.538	92,000
2022-10-14	6.430	6.500	6.380	6.380	4.559	52,000
2022-10-13	6.370	6.470	6.300	6.450	4.609	38,000
2022-10-12	6.450	6.600	6.350	6.460	4.617	49,000
2022-10-11	6.380	6.450	6.350	6.450	4.609	31,000
2022-10-10	6.500	6.500	6.400	6.410	4.581	3,236
2022-10-07	6.600	6.620	6.510	6.510	4.652	12,503
2022-10-05	6.510	6.630	6.500	6.600	4.717	15,000
2022-10-03	6.360	6.430	6.360	6.430	4.595	57,000
2022-09-30	6.560	6.560	6.430	6.430	4.595	31,000
2022-09-29	6.500	6.560	6.460	6.560	4.688	29,000
2022-09-28	6.550	6.620	6.420	6.500	4.645	196,200
2022-09-27	6.520	6.700	6.510	6.700	4.788	76,000
2022-09-26	6.640	6.640	6.530	6.600	4.717	17,000
2022-09-23	6.740	6.740	6.620	6.620	4.731	23,000
2022-09-22	6.680	6.740	6.390	6.740	4.817	112,000
2022-09-21	6.770	6.770	6.700	6.700	4.788	12,000
2022-09-19	6.700	6.770	6.700	6.770	4.838	41,000
2022-09-15	6.680	6.830	6.680	6.810	4.867	175,000
2022-09-14	6.750	6.760	6.750	6.760	4.760	6,000
2022-09-13	6.900	6.900	6.790	6.810	4.795	13,000
2022-09-09	6.940	6.940	6.800	6.830	4.809	4,000
2022-09-08	6.710	6.920	6.700	6.920	4.872	23,000
2022-09-07	6.790	6.790	6.700	6.740	4.745	26,171
2022-09-06	6.850	6.910	6.800	6.850	4.823	28,000
2022-09-05	6.850	6.900	6.820	6.850	4.823	52,000
2022-09-02	6.800	6.880	6.800	6.850	4.823	5,000
2022-09-01	6.880	6.880	6.780	6.800	4.788	44,000
2022-08-31	6.850	6.860	6.840	6.860	4.830	53,000
2022-08-30	6.930	6.930	6.900	6.900	4.858	8,000
2022-08-29	6.890	6.930	6.850	6.930	4.879	98,000
2022-08-26	6.950	7.020	6.900	6.940	4.886	39,000
2022-08-25	6.950	7.000	6.950	7.000	4.929	48,000
2022-08-24	6.970	6.990	6.880	6.950	4.893	61,000
2022-08-23	7.010	7.050	7.000	7.000	4.929	35,240
2022-08-22	7.270	7.270	7.000	7.120	5.013	211,000
2022-08-19	7.130	7.300	7.090	7.270	5.119	131,000
2022-08-18	7.100	7.180	7.100	7.130	5.020	102,000
2022-08-17	7.100	7.110	7.050	7.100	4.999	164,000
2022-08-16	7.100	7.200	7.060	7.060	4.971	163,100
2022-08-15	6.850	7.190	6.850	7.130	5.020	339,000
2022-08-12	6.820	6.850	6.790	6.850	4.823	27,000
2022-08-11	6.800	6.800	6.680	6.800	4.788	33,000
2022-08-10	6.700	6.840	6.680	6.790	4.781	145,000
2022-08-09	6.640	6.750	6.640	6.700	4.717	55,000
2022-08-08	6.450	6.620	6.450	6.620	4.661	43,000
2022-08-05	6.600	6.600	6.500	6.500	4.577	20,163
2022-08-04	6.410	6.670	6.410	6.650	4.682	35,000
2022-08-03	6.510	6.510	6.410	6.450	4.541	46,000
2022-08-02	6.550	6.550	6.410	6.410	4.513	123,000
2022-08-01	6.580	6.690	6.560	6.570	4.626	151,000
2022-07-29	6.710	6.710	6.580	6.630	4.668	111,000

← NewerPage 17 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.