Hong Kong Ferry Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	6.950	7.000	6.930	7.000	4.826	96,000
2022-04-28	6.920	6.950	6.860	6.950	4.791	142,000
2022-04-27	6.920	6.930	6.880	6.920	4.771	93,000
2022-04-26	6.980	7.070	6.930	6.930	4.777	76,099
2022-04-25	6.970	7.060	6.940	6.950	4.791	209,000
2022-04-22	7.020	7.120	6.990	7.060	4.867	102,000
2022-04-21	7.080	7.130	7.060	7.080	4.881	116,000
2022-04-20	7.180	7.200	7.120	7.120	4.908	220,000
2022-04-19	7.180	7.180	7.110	7.170	4.943	21,000
2022-04-14	7.100	7.250	7.080	7.210	4.970	363,000
2022-04-13	7.010	7.120	6.920	7.080	4.881	131,000
2022-04-12	7.030	7.100	7.000	7.040	4.853	64,000
2022-04-11	7.020	7.060	7.000	7.060	4.867	108,000
2022-04-08	7.010	7.140	7.010	7.100	4.895	83,236
2022-04-07	7.000	7.140	7.000	7.070	4.874	67,000
2022-04-06	7.150	7.170	7.100	7.150	4.929	92,000
2022-04-04	7.060	7.140	7.050	7.140	4.922	214,000
2022-04-01	6.990	7.070	6.960	7.020	4.840	135,000
2022-03-31	7.050	7.050	6.970	7.000	4.826	45,000
2022-03-30	6.990	7.050	6.950	7.050	4.860	171,000
2022-03-29	6.910	6.980	6.900	6.950	4.791	125,587
2022-03-28	7.020	7.060	6.900	6.970	4.805	84,836
2022-03-25	7.070	7.100	6.990	7.050	4.860	156,832
2022-03-24	7.220	7.300	6.980	7.060	4.867	629,677
2022-03-23	7.410	7.420	7.250	7.300	5.033	224,000
2022-03-22	7.370	7.530	7.370	7.470	5.150	353,576
2022-03-21	7.500	7.560	7.040	7.370	5.081	1,441,801
2022-03-18	7.000	7.170	7.000	7.140	4.922	378,865
2022-03-17	6.680	6.990	6.680	6.980	4.812	616,016
2022-03-16	6.470	6.650	6.470	6.630	4.571	359,125
2022-03-15	6.540	6.580	6.340	6.400	4.412	485,994
2022-03-14	6.830	6.840	6.680	6.680	4.605	410,869
2022-03-11	6.890	6.990	6.820	6.970	4.805	240,512
2022-03-10	7.000	7.140	6.980	7.000	4.826	155,877
2022-03-09	7.100	7.120	6.800	6.950	4.791	307,592
2022-03-08	7.060	7.150	6.960	7.100	4.895	226,832
2022-03-07	7.120	7.200	7.050	7.060	4.867	403,166
2022-03-04	7.500	7.500	7.330	7.330	5.053	359,659
2022-03-03	7.510	7.600	7.480	7.550	5.205	147,518
2022-03-02	7.600	7.600	7.500	7.520	5.184	156,000
2022-03-01	7.690	7.700	7.510	7.680	5.295	512,510
2022-02-28	8.010	8.010	7.730	7.780	5.363	330,000
2022-02-25	7.920	8.200	7.920	8.030	5.536	115,000
2022-02-24	8.130	8.200	7.910	7.930	5.467	495,000
2022-02-23	8.200	8.300	8.130	8.210	5.660	158,900
2022-02-22	8.270	8.280	8.110	8.220	5.667	219,020
2022-02-21	8.050	8.360	8.020	8.270	5.701	456,180
2022-02-18	8.010	8.070	8.010	8.070	5.563	97,266
2022-02-17	8.020	8.080	8.000	8.050	5.550	113,000
2022-02-16	7.890	8.120	7.890	8.070	5.563	293,000
2022-02-15	7.950	7.950	7.860	7.880	5.432	245,000
2022-02-14	8.060	8.060	7.920	7.940	5.474	273,196
2022-02-11	8.200	8.200	8.010	8.090	5.577	441,000
2022-02-10	7.810	8.200	7.810	8.200	5.653	1,041,363
2022-02-09	7.810	7.840	7.780	7.810	5.384	297,727
2022-02-08	7.770	7.840	7.730	7.800	5.377	534,000
2022-02-07	7.870	7.880	7.760	7.820	5.391	310,000
2022-02-04	7.810	7.860	7.680	7.840	5.405	882,504
2022-01-31	8.030	8.030	7.750	7.800	5.377	508,000
2022-01-28	7.900	8.160	7.890	7.970	5.494	1,709,300

← NewerPage 19 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.