Hong Kong Ferry Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	7.550	7.840	7.400	7.820	5.391	1,490,000
2022-01-26	7.150	7.540	7.150	7.530	5.191	1,282,760
2022-01-25	6.980	7.310	6.980	7.150	4.929	1,328,000
2022-01-24	6.680	7.050	6.630	6.980	4.812	768,000
2022-01-21	6.760	6.760	6.650	6.710	4.626	217,000
2022-01-20	6.740	6.800	6.590	6.760	4.660	221,000
2022-01-19	6.500	6.840	6.490	6.740	4.646	840,000
2022-01-18	6.500	6.500	6.380	6.420	4.426	349,000
2022-01-17	6.260	6.650	6.260	6.400	4.412	1,089,000
2022-01-14	6.440	6.440	6.140	6.200	4.274	1,057,000
2022-01-13	6.660	6.940	6.380	6.450	4.447	1,725,754
2022-01-12	7.330	7.380	6.620	6.710	4.626	2,755,000
2022-01-11	6.100	7.380	6.030	7.230	4.984	3,703,500
2022-01-10	5.640	6.120	5.640	6.120	4.219	731,000
2022-01-07	5.520	5.640	5.520	5.640	3.888	234,345
2022-01-06	5.510	5.520	5.500	5.520	3.805	50,000
2022-01-05	5.490	5.500	5.490	5.500	3.792	64,000
2022-01-04	5.490	5.500	5.480	5.490	3.785	45,000
2022-01-03	5.480	5.490	5.470	5.480	3.778	95,000
2021-12-31	5.490	5.490	5.470	5.480	3.778	108,000
2021-12-30	5.480	5.480	5.480	5.480	3.778	41,000
2021-12-29	5.480	5.490	5.460	5.480	3.778	71,000
2021-12-28	5.460	5.490	5.460	5.460	3.764	46,000
2021-12-24	5.460	5.480	5.460	5.460	3.764	60,000
2021-12-23	5.500	5.500	5.450	5.450	3.757	32,000
2021-12-22	5.440	5.500	5.440	5.450	3.757	85,000
2021-12-20	5.440	5.470	5.420	5.470	3.771	40,060
2021-12-15	5.440	5.470	5.430	5.460	3.764	55,000
2021-12-14	5.490	5.490	5.450	5.450	3.757	119,400
2021-12-13	5.470	5.510	5.460	5.470	3.771	111,000
2021-12-10	5.510	5.510	5.440	5.470	3.771	85,250
2021-12-09	5.490	5.510	5.480	5.480	3.778	50,000
2021-12-08	5.480	5.500	5.470	5.480	3.778	40,000
2021-12-07	5.470	5.470	5.420	5.460	3.764	167,372
2021-12-06	5.450	5.480	5.450	5.450	3.757	22,000
2021-12-03	5.460	5.480	5.460	5.460	3.764	132,000
2021-12-02	5.490	5.490	5.450	5.460	3.764	24,000
2021-12-01	5.480	5.480	5.440	5.440	3.750	60,000
2021-11-30	5.490	5.490	5.430	5.430	3.743	82,000
2021-11-29	5.490	5.510	5.480	5.480	3.778	23,000
2021-11-26	5.500	5.510	5.490	5.490	3.785	55,000
2021-11-25	5.510	5.520	5.510	5.510	3.799	27,000
2021-11-24	5.520	5.520	5.500	5.510	3.799	59,000
2021-11-23	5.500	5.510	5.480	5.510	3.799	91,000
2021-11-22	5.500	5.530	5.480	5.500	3.792	61,000
2021-11-19	5.520	5.540	5.520	5.530	3.812	83,000
2021-11-18	5.500	5.530	5.490	5.520	3.805	41,000
2021-11-17	5.500	5.540	5.470	5.500	3.792	187,730
2021-11-16	5.490	5.570	5.490	5.500	3.792	304,000
2021-11-15	5.500	5.500	5.480	5.490	3.785	48,000
2021-11-12	5.490	5.500	5.490	5.490	3.785	82,000
2021-11-11	5.490	5.500	5.480	5.490	3.785	94,000
2021-11-10	5.480	5.500	5.480	5.490	3.785	63,000
2021-11-09	5.480	5.510	5.480	5.490	3.785	390,000
2021-11-08	5.500	5.510	5.490	5.490	3.785	50,000
2021-11-05	5.500	5.500	5.450	5.500	3.792	73,353
2021-11-04	5.520	5.520	5.490	5.500	3.792	105,000
2021-11-03	5.480	5.500	5.480	5.500	3.792	40,000
2021-11-02	5.480	5.490	5.470	5.470	3.771	79,000
2021-11-01	5.500	5.500	5.460	5.460	3.764	7,000

← NewerPage 20 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.