Hong Kong Ferry Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.850	4.860	4.830	4.830	4.732	60,000
2026-07-23	4.850	4.880	4.850	4.860	4.762	45,404
2026-07-21	4.850	4.860	4.820	4.820	4.723	220,000
2026-07-20	4.840	4.890	4.840	4.860	4.762	9,000
2026-07-17	4.870	4.870	4.840	4.850	4.752	11,000
2026-07-16	4.850	4.920	4.840	4.840	4.742	139,000
2026-07-15	4.850	4.850	4.840	4.840	4.742	15,000
2026-07-14	4.840	4.850	4.840	4.850	4.752	10,000
2026-07-13	4.870	4.870	4.800	4.840	4.742	48,000
2026-07-10	4.850	4.870	4.800	4.870	4.772	457,000
2026-07-09	4.810	4.810	4.800	4.800	4.703	14,000
2026-07-08	4.800	4.800	4.790	4.790	4.693	18,247
2026-07-07	4.800	4.800	4.790	4.790	4.693	49,010
2026-07-06	4.800	4.850	4.800	4.800	4.703	303,000
2026-07-03	4.890	4.890	4.750	4.770	4.674	100,000
2026-07-02	4.790	4.800	4.770	4.770	4.674	46,000
2026-06-30	4.850	4.850	4.750	4.760	4.664	25,000
2026-06-29	4.780	4.910	4.770	4.850	4.752	153,000
2026-06-26	4.800	4.810	4.740	4.740	4.644	139,000
2026-06-25	4.740	4.800	4.740	4.800	4.703	108,600
2026-06-24	4.740	4.790	4.710	4.730	4.634	92,000
2026-06-23	4.760	4.760	4.740	4.740	4.644	51,000
2026-06-22	4.760	4.800	4.760	4.760	4.664	169,000
2026-06-18	4.820	4.820	4.760	4.770	4.674	184,000
2026-06-17	4.860	4.860	4.810	4.810	4.713	20,000
2026-06-16	4.850	4.960	4.850	4.860	4.762	139,000
2026-06-15	4.820	4.840	4.820	4.820	4.723	25,000
2026-06-12	4.810	4.880	4.800	4.810	4.713	31,109
2026-06-11	4.800	4.840	4.790	4.810	4.713	119,000
2026-06-10	4.850	4.850	4.800	4.800	4.703	125,000
2026-06-09	4.890	4.890	4.830	4.830	4.732	242,832
2026-06-08	4.960	4.960	4.840	4.880	4.781	448,000
2026-06-05	4.970	4.970	4.920	4.960	4.860	74,400
2026-06-04	5.090	5.090	4.970	4.970	4.870	30,000
2026-06-03	5.070	5.070	4.980	4.980	4.879	89,000
2026-06-02	5.140	5.150	5.130	5.140	4.889	62,000
2026-06-01	5.140	5.140	5.130	5.130	4.880	23,000
2026-05-29	5.130	5.130	5.110	5.110	4.861	177,000
2026-05-28	5.140	5.140	5.120	5.130	4.880	82,000
2026-05-27	5.160	5.200	5.160	5.160	4.908	22,000
2026-05-26	5.190	5.210	5.150	5.210	4.956	63,000
2026-05-22	5.220	5.220	5.180	5.210	4.956	76,038
2026-05-21	5.200	5.200	5.180	5.200	4.946	43,000
2026-05-20	5.300	5.300	5.190	5.240	4.984	17,000
2026-05-19	5.260	5.280	5.220	5.280	5.022	26,000
2026-05-18	5.300	5.300	5.180	5.200	4.946	275,000
2026-05-15	5.400	5.400	5.320	5.320	5.060	90,180
2026-05-14	5.420	5.430	5.380	5.420	5.156	152,000
2026-05-13	5.550	5.550	5.330	5.420	5.156	159,000
2026-05-12	5.450	5.500	5.410	5.430	5.165	48,000
2026-05-11	5.480	5.530	5.480	5.510	5.241	212,100
2026-05-08	5.300	5.490	5.300	5.480	5.213	500,000
2026-05-07	5.270	5.330	5.250	5.330	5.070	474,000
2026-05-06	5.160	5.250	5.140	5.230	4.975	384,000
2026-05-05	5.110	5.150	5.110	5.150	4.899	8,500
2026-05-04	5.140	5.160	5.120	5.160	4.908	109,000
2026-04-30	5.140	5.140	5.120	5.120	4.870	21,000
2026-04-29	5.110	5.140	5.110	5.140	4.889	120,000
2026-04-28	5.100	5.140	5.100	5.110	4.861	1,989,500
2026-04-27	5.100	5.100	4.960	5.080	4.832	250,660

← NewerPage 2 of 21 · 1,209 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.