Hong Kong Ferry Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.120 | 5.120 | 5.070 | 5.100 | 4.851 | 168,000 |
| 2026-04-23 | 5.110 | 5.140 | 5.100 | 5.140 | 4.889 | 407,000 |
| 2026-04-22 | 5.160 | 5.160 | 5.120 | 5.120 | 4.870 | 58,000 |
| 2026-04-21 | 5.150 | 5.180 | 5.150 | 5.160 | 4.908 | 131,000 |
| 2026-04-20 | 5.110 | 5.170 | 5.110 | 5.170 | 4.918 | 48,000 |
| 2026-04-17 | 5.130 | 5.150 | 5.110 | 5.110 | 4.861 | 35,000 |
| 2026-04-16 | 5.110 | 5.150 | 5.110 | 5.150 | 4.899 | 12,000 |
| 2026-04-15 | 5.170 | 5.170 | 5.100 | 5.110 | 4.861 | 83,000 |
| 2026-04-14 | 5.180 | 5.180 | 5.100 | 5.120 | 4.870 | 70,000 |
| 2026-04-13 | 5.170 | 5.170 | 5.130 | 5.130 | 4.880 | 127,000 |
| 2026-04-10 | 5.140 | 5.170 | 5.120 | 5.170 | 4.918 | 170,000 |
| 2026-04-09 | 5.100 | 5.120 | 5.100 | 5.120 | 4.870 | 46,000 |
| 2026-04-08 | 5.060 | 5.120 | 5.050 | 5.120 | 4.870 | 135,000 |
| 2026-04-02 | 5.040 | 5.060 | 5.030 | 5.050 | 4.804 | 57,000 |
| 2026-04-01 | 5.020 | 5.060 | 4.990 | 5.030 | 4.785 | 73,479 |
| 2026-03-31 | 5.050 | 5.050 | 4.990 | 4.990 | 4.747 | 71,000 |
| 2026-03-30 | 5.070 | 5.080 | 5.040 | 5.050 | 4.804 | 40,000 |
| 2026-03-27 | 5.050 | 5.100 | 5.050 | 5.070 | 4.823 | 34,000 |
| 2026-03-26 | 5.100 | 5.100 | 5.050 | 5.050 | 4.804 | 94,000 |
| 2026-03-25 | 5.070 | 5.120 | 5.070 | 5.100 | 4.851 | 98,000 |
| 2026-03-24 | 5.000 | 5.080 | 4.990 | 5.060 | 4.813 | 157,000 |
| 2026-03-23 | 5.110 | 5.110 | 4.960 | 4.980 | 4.737 | 575,000 |
| 2026-03-20 | 5.120 | 5.160 | 5.040 | 5.110 | 4.861 | 412,019 |
| 2026-03-19 | 5.140 | 5.140 | 5.120 | 5.120 | 4.870 | 47,000 |
| 2026-03-18 | 5.110 | 5.140 | 5.090 | 5.140 | 4.889 | 125,000 |
| 2026-03-17 | 5.090 | 5.110 | 5.090 | 5.110 | 4.861 | 74,000 |
| 2026-03-16 | 5.100 | 5.100 | 5.080 | 5.090 | 4.842 | 67,000 |
| 2026-03-13 | 5.120 | 5.120 | 5.080 | 5.090 | 4.842 | 152,000 |
| 2026-03-12 | 5.150 | 5.150 | 5.100 | 5.110 | 4.861 | 64,000 |
| 2026-03-11 | 5.150 | 5.150 | 5.110 | 5.110 | 4.861 | 104,000 |
| 2026-03-10 | 5.140 | 5.230 | 5.130 | 5.130 | 4.880 | 103,000 |
| 2026-03-09 | 5.130 | 5.150 | 5.100 | 5.120 | 4.870 | 42,000 |
| 2026-03-06 | 5.210 | 5.210 | 5.110 | 5.210 | 4.956 | 136,000 |
| 2026-03-05 | 5.280 | 5.280 | 5.170 | 5.210 | 4.956 | 78,045 |
| 2026-03-04 | 5.280 | 5.280 | 5.090 | 5.130 | 4.880 | 365,000 |
| 2026-03-03 | 5.260 | 5.330 | 5.250 | 5.310 | 5.051 | 123,000 |
| 2026-03-02 | 5.200 | 5.350 | 5.180 | 5.340 | 5.079 | 613,000 |
| 2026-02-27 | 5.200 | 5.250 | 5.200 | 5.250 | 4.994 | 230,000 |
| 2026-02-26 | 5.230 | 5.230 | 5.190 | 5.190 | 4.937 | 157,950 |
| 2026-02-25 | 5.220 | 5.240 | 5.200 | 5.220 | 4.965 | 218,000 |
| 2026-02-24 | 5.190 | 5.230 | 5.190 | 5.210 | 4.956 | 172,000 |
| 2026-02-23 | 5.170 | 5.220 | 5.150 | 5.190 | 4.937 | 273,000 |
| 2026-02-20 | 5.090 | 5.170 | 5.090 | 5.150 | 4.899 | 340,000 |
| 2026-02-16 | 5.070 | 5.070 | 5.050 | 5.050 | 4.804 | 62,000 |
| 2026-02-13 | 5.050 | 5.070 | 5.020 | 5.050 | 4.804 | 79,000 |
| 2026-02-12 | 5.030 | 5.060 | 5.030 | 5.040 | 4.794 | 111,170 |
| 2026-02-11 | 5.000 | 5.030 | 4.980 | 5.030 | 4.785 | 218,000 |
| 2026-02-10 | 4.940 | 5.000 | 4.930 | 4.960 | 4.718 | 232,000 |
| 2026-02-09 | 4.940 | 4.940 | 4.920 | 4.940 | 4.699 | 120,000 |
| 2026-02-06 | 4.940 | 4.940 | 4.900 | 4.930 | 4.689 | 36,701 |
| 2026-02-05 | 4.920 | 4.940 | 4.890 | 4.940 | 4.699 | 57,000 |
| 2026-02-04 | 4.880 | 4.930 | 4.870 | 4.920 | 4.680 | 135,582 |
| 2026-02-03 | 4.900 | 4.910 | 4.870 | 4.910 | 4.670 | 86,000 |
| 2026-02-02 | 4.900 | 4.920 | 4.860 | 4.860 | 4.623 | 184,000 |
| 2026-01-30 | 4.900 | 4.930 | 4.890 | 4.920 | 4.680 | 190,000 |
| 2026-01-29 | 4.900 | 4.920 | 4.890 | 4.900 | 4.661 | 25,000 |
| 2026-01-28 | 4.900 | 4.920 | 4.850 | 4.900 | 4.661 | 91,500 |
| 2026-01-27 | 4.870 | 4.910 | 4.870 | 4.900 | 4.661 | 138,000 |
| 2026-01-26 | 4.890 | 4.890 | 4.850 | 4.850 | 4.613 | 166,000 |
| 2026-01-23 | 4.860 | 4.870 | 4.840 | 4.850 | 4.613 | 121,000 |
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.