Hong Kong Ferry Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	4.830	4.830	4.820	4.830	4.594	202,061
2026-01-21	4.830	4.850	4.820	4.850	4.613	47,000
2026-01-20	4.810	4.830	4.810	4.820	4.585	48,000
2026-01-19	4.840	4.840	4.800	4.830	4.594	162,000
2026-01-16	4.880	4.880	4.850	4.870	4.632	17,000
2026-01-15	4.830	4.880	4.830	4.840	4.604	26,000
2026-01-14	4.830	4.860	4.830	4.860	4.623	116,000
2026-01-13	4.810	4.830	4.810	4.830	4.594	58,000
2026-01-12	4.820	4.820	4.800	4.810	4.575	105,000
2026-01-09	4.810	4.820	4.800	4.820	4.585	64,160
2026-01-08	4.810	4.820	4.770	4.820	4.585	218,062
2026-01-07	4.840	4.840	4.810	4.830	4.594	85,000
2026-01-06	4.830	4.830	4.820	4.830	4.594	95,000
2026-01-05	4.800	4.830	4.800	4.810	4.575	44,000
2026-01-02	4.830	4.830	4.800	4.810	4.575	80,000
2025-12-30	4.800	4.800	4.790	4.800	4.566	27,000
2025-12-29	4.820	4.820	4.800	4.800	4.566	37,000
2025-12-24	4.770	4.800	4.770	4.800	4.566	24,129
2025-12-23	4.780	4.790	4.780	4.790	4.556	7,540
2025-12-22	4.790	4.840	4.780	4.840	4.604	59,010
2025-12-19	4.720	4.810	4.720	4.780	4.547	80,699
2025-12-18	4.750	4.800	4.750	4.760	4.528	56,000
2025-12-17	4.800	4.800	4.750	4.750	4.518	47,000
2025-12-16	4.760	4.770	4.730	4.740	4.509	141,000
2025-12-15	4.790	4.800	4.730	4.800	4.566	68,000
2025-12-12	4.780	4.800	4.730	4.790	4.556	102,000
2025-12-11	4.770	4.780	4.760	4.760	4.528	70,000
2025-12-10	4.800	4.800	4.740	4.760	4.528	33,000
2025-12-08	4.850	4.850	4.790	4.800	4.566	24,100
2025-12-05	4.780	4.810	4.750	4.780	4.547	94,082
2025-12-04	4.840	4.840	4.620	4.760	4.528	175,000
2025-12-03	4.840	4.850	4.830	4.830	4.594	22,000
2025-12-02	4.840	4.850	4.840	4.840	4.604	49,000
2025-12-01	4.860	4.860	4.840	4.840	4.604	82,000
2025-11-28	4.830	4.850	4.820	4.830	4.594	120,150
2025-11-27	4.880	4.880	4.830	4.850	4.613	2,000
2025-11-26	4.900	4.900	4.880	4.880	4.642	59,000
2025-11-25	4.860	4.880	4.850	4.870	4.632	74,000
2025-11-24	4.850	4.860	4.850	4.860	4.623	10,000
2025-11-21	4.850	4.850	4.810	4.850	4.613	35,142
2025-11-20	4.940	4.940	4.900	4.910	4.670	76,000
2025-11-19	4.860	4.930	4.860	4.920	4.680	66,000
2025-11-18	4.880	4.890	4.870	4.890	4.651	37,540
2025-11-17	4.930	4.930	4.870	4.900	4.661	33,950
2025-11-14	5.000	5.000	4.910	4.930	4.689	42,000
2025-11-13	4.980	5.020	4.960	5.010	4.766	48,000
2025-11-12	4.830	5.030	4.820	4.990	4.747	252,202
2025-11-11	4.870	4.870	4.820	4.840	4.604	110,000
2025-11-10	4.880	4.880	4.860	4.870	4.632	34,000
2025-11-07	4.840	4.840	4.820	4.820	4.585	28,832
2025-11-06	4.860	4.870	4.840	4.840	4.604	52,000
2025-11-05	4.810	4.820	4.780	4.800	4.566	30,000
2025-11-04	4.830	4.840	4.810	4.840	4.604	83,000
2025-11-03	4.750	4.820	4.750	4.810	4.575	7,000
2025-10-31	4.820	4.830	4.820	4.820	4.585	11,200
2025-10-30	4.840	4.840	4.780	4.820	4.585	48,000
2025-10-28	4.800	4.830	4.770	4.810	4.575	50,000
2025-10-27	4.820	4.820	4.800	4.800	4.566	63,000
2025-10-24	4.800	4.810	4.750	4.810	4.575	14,000
2025-10-23	4.740	4.800	4.740	4.800	4.566	33,081

← NewerPage 4 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.