Hong Kong Ferry Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	6.680	6.680	6.630	6.660	4.689	59,000
2022-07-27	6.690	6.730	6.690	6.690	4.710	28,000
2022-07-26	6.750	6.750	6.710	6.710	4.724	55,000
2022-07-25	6.930	6.930	6.810	6.810	4.795	2,000
2022-07-22	6.750	6.750	6.720	6.750	4.753	53,000
2022-07-21	6.800	6.800	6.760	6.800	4.788	16,300
2022-07-20	6.780	6.800	6.770	6.800	4.788	58,000
2022-07-19	6.800	6.850	6.740	6.800	4.788	69,000
2022-07-18	6.780	6.850	6.780	6.840	4.816	27,000
2022-07-15	6.810	6.870	6.810	6.820	4.802	27,000
2022-07-14	6.880	6.900	6.870	6.890	4.851	75,000
2022-07-13	6.870	6.900	6.810	6.880	4.844	140,000
2022-07-12	6.820	6.900	6.820	6.830	4.809	67,000
2022-07-11	6.820	6.850	6.820	6.840	4.816	33,001
2022-07-08	6.820	6.860	6.820	6.860	4.830	26,143
2022-07-07	6.820	6.880	6.800	6.820	4.802	36,000
2022-07-06	6.900	6.900	6.840	6.840	4.816	7,000
2022-07-05	6.880	6.900	6.850	6.900	4.858	107,000
2022-07-04	6.850	6.900	6.850	6.850	4.823	68,000
2022-06-30	6.900	6.910	6.850	6.850	4.823	75,229
2022-06-29	6.910	6.950	6.870	6.890	4.851	31,000
2022-06-28	6.930	6.950	6.890	6.910	4.865	23,000
2022-06-27	6.870	6.950	6.870	6.890	4.851	45,000
2022-06-24	6.850	6.940	6.850	6.900	4.858	44,000
2022-06-23	6.890	6.970	6.890	6.960	4.900	3,000
2022-06-22	6.880	6.970	6.860	6.970	4.907	25,086
2022-06-21	6.900	6.950	6.900	6.950	4.893	45,000
2022-06-20	6.940	6.940	6.880	6.890	4.851	23,000
2022-06-17	6.900	6.950	6.890	6.940	4.886	34,000
2022-06-16	6.920	6.980	6.890	6.900	4.858	105,000
2022-06-15	6.980	7.000	6.960	6.960	4.900	33,000
2022-06-14	6.920	6.950	6.900	6.930	4.879	23,570
2022-06-13	6.980	7.030	6.970	6.980	4.914	48,000
2022-06-10	6.990	7.030	6.990	7.030	4.950	55,000
2022-06-09	7.000	7.030	6.990	7.030	4.950	19,000
2022-06-08	7.030	7.030	7.010	7.010	4.936	25,141
2022-06-07	7.050	7.100	7.030	7.030	4.950	11,000
2022-06-06	7.010	7.010	6.940	7.000	4.929	59,440
2022-06-02	6.960	7.020	6.910	7.020	4.943	155,000
2022-06-01	7.120	7.210	7.120	7.190	4.957	212,000
2022-05-31	7.090	7.110	7.090	7.100	4.895	41,000
2022-05-30	7.080	7.130	7.000	7.090	4.888	168,000
2022-05-27	7.070	7.090	7.050	7.080	4.881	49,000
2022-05-26	7.070	7.080	7.040	7.050	4.860	38,000
2022-05-25	7.090	7.090	6.980	7.090	4.888	123,832
2022-05-24	7.010	7.110	7.010	7.090	4.888	79,805
2022-05-23	7.100	7.100	6.950	7.100	4.895	75,020
2022-05-20	7.000	7.090	6.910	7.040	4.853	95,000
2022-05-19	6.930	7.100	6.930	6.960	4.798	63,000
2022-05-18	7.090	7.130	7.020	7.100	4.895	23,000
2022-05-17	7.020	7.050	6.930	7.010	4.833	52,230
2022-05-16	6.880	7.000	6.880	6.990	4.819	29,000
2022-05-13	6.750	6.900	6.750	6.840	4.715	153,000
2022-05-12	6.920	6.920	6.700	6.750	4.653	89,000
2022-05-11	6.820	6.920	6.820	6.830	4.709	86,000
2022-05-10	6.840	6.840	6.600	6.800	4.688	130,173
2022-05-06	6.920	6.960	6.900	6.900	4.757	116,000
2022-05-05	7.000	7.000	6.900	6.960	4.798	102,000
2022-05-04	6.980	7.030	6.980	6.990	4.819	110,000
2022-05-03	6.980	7.020	6.980	7.000	4.826	240,000

← NewerPage 18 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.