Hong Kong Ferry Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.790 | 4.800 | 4.740 | 4.780 | 4.547 | 59,000 |
| 2025-10-21 | 4.790 | 4.800 | 4.780 | 4.780 | 4.547 | 122,000 |
| 2025-10-20 | 4.730 | 4.790 | 4.730 | 4.790 | 4.556 | 180,000 |
| 2025-10-17 | 4.780 | 4.780 | 4.730 | 4.730 | 4.499 | 98,000 |
| 2025-10-16 | 4.750 | 4.790 | 4.740 | 4.760 | 4.528 | 146,000 |
| 2025-10-15 | 4.750 | 4.780 | 4.730 | 4.770 | 4.537 | 63,000 |
| 2025-10-14 | 4.780 | 4.780 | 4.750 | 4.750 | 4.518 | 69,000 |
| 2025-10-13 | 4.740 | 4.750 | 4.730 | 4.750 | 4.518 | 150,000 |
| 2025-10-10 | 4.800 | 4.830 | 4.800 | 4.800 | 4.566 | 118,000 |
| 2025-10-09 | 4.860 | 4.860 | 4.780 | 4.840 | 4.604 | 70,308 |
| 2025-10-08 | 4.800 | 4.880 | 4.750 | 4.860 | 4.623 | 39,000 |
| 2025-10-06 | 4.840 | 4.840 | 4.730 | 4.790 | 4.556 | 348,000 |
| 2025-10-03 | 4.900 | 4.900 | 4.840 | 4.840 | 4.604 | 41,000 |
| 2025-10-02 | 4.950 | 4.950 | 4.840 | 4.860 | 4.623 | 481,485 |
| 2025-09-30 | 4.960 | 4.960 | 4.960 | 4.960 | 4.718 | 30,000 |
| 2025-09-29 | 4.940 | 5.000 | 4.940 | 4.990 | 4.747 | 20,930 |
| 2025-09-26 | 4.930 | 5.000 | 4.880 | 4.960 | 4.718 | 231,000 |
| 2025-09-25 | 5.000 | 5.000 | 4.910 | 4.920 | 4.680 | 96,067 |
| 2025-09-24 | 5.000 | 5.000 | 5.000 | 5.000 | 4.756 | 14,000 |
| 2025-09-23 | 5.030 | 5.030 | 4.980 | 4.990 | 4.747 | 25,000 |
| 2025-09-22 | 5.050 | 5.050 | 4.990 | 5.040 | 4.794 | 57,000 |
| 2025-09-19 | 5.000 | 5.060 | 4.980 | 5.050 | 4.804 | 113,118 |
| 2025-09-18 | 5.050 | 5.050 | 4.910 | 4.970 | 4.728 | 66,000 |
| 2025-09-17 | 5.050 | 5.050 | 5.050 | 5.050 | 4.804 | 28,000 |
| 2025-09-16 | 5.050 | 5.110 | 5.050 | 5.090 | 4.842 | 24,000 |
| 2025-09-15 | 5.110 | 5.180 | 5.100 | 5.100 | 4.851 | 94,000 |
| 2025-09-12 | 5.000 | 5.090 | 4.990 | 5.090 | 4.842 | 274,290 |
| 2025-09-11 | 4.990 | 4.990 | 4.980 | 4.990 | 4.747 | 62,000 |
| 2025-09-10 | 4.980 | 5.000 | 4.980 | 4.980 | 4.737 | 27,000 |
| 2025-09-09 | 5.000 | 5.000 | 4.970 | 4.980 | 4.737 | 67,000 |
| 2025-09-08 | 5.030 | 5.070 | 5.030 | 5.050 | 4.709 | 130,000 |
| 2025-09-05 | 5.010 | 5.050 | 5.010 | 5.020 | 4.681 | 98,059 |
| 2025-09-04 | 5.030 | 5.050 | 5.020 | 5.030 | 4.690 | 205,000 |
| 2025-09-03 | 5.000 | 5.020 | 5.000 | 5.020 | 4.681 | 12,000 |
| 2025-09-02 | 5.000 | 5.040 | 5.000 | 5.000 | 4.662 | 323,000 |
| 2025-09-01 | 5.000 | 5.050 | 4.990 | 5.050 | 4.709 | 205,000 |
| 2025-08-29 | 5.000 | 5.020 | 5.000 | 5.020 | 4.681 | 40,000 |
| 2025-08-28 | 5.010 | 5.020 | 4.980 | 5.000 | 4.662 | 92,000 |
| 2025-08-27 | 5.070 | 5.070 | 5.020 | 5.020 | 4.681 | 40,000 |
| 2025-08-26 | 5.020 | 5.090 | 5.020 | 5.070 | 4.727 | 40,000 |
| 2025-08-25 | 5.070 | 5.100 | 5.010 | 5.050 | 4.709 | 236,664 |
| 2025-08-22 | 5.040 | 5.050 | 5.010 | 5.050 | 4.709 | 141,000 |
| 2025-08-21 | 5.010 | 5.030 | 4.990 | 5.010 | 4.671 | 153,099 |
| 2025-08-20 | 4.990 | 5.040 | 4.980 | 5.010 | 4.671 | 160,000 |
| 2025-08-19 | 5.000 | 5.000 | 4.950 | 4.980 | 4.643 | 40,000 |
| 2025-08-18 | 4.950 | 5.000 | 4.920 | 4.980 | 4.643 | 111,000 |
| 2025-08-15 | 4.900 | 4.960 | 4.900 | 4.950 | 4.615 | 50,000 |
| 2025-08-14 | 5.000 | 5.010 | 4.970 | 4.980 | 4.643 | 149,000 |
| 2025-08-13 | 4.950 | 5.020 | 4.950 | 5.010 | 4.671 | 240,575 |
| 2025-08-12 | 4.950 | 4.950 | 4.930 | 4.950 | 4.615 | 118,000 |
| 2025-08-11 | 4.980 | 4.980 | 4.930 | 4.950 | 4.615 | 196,000 |
| 2025-08-08 | 4.850 | 4.930 | 4.770 | 4.930 | 4.597 | 271,000 |
| 2025-08-07 | 4.770 | 4.850 | 4.760 | 4.850 | 4.522 | 126,146 |
| 2025-08-06 | 4.760 | 4.770 | 4.760 | 4.770 | 4.447 | 40,000 |
| 2025-08-04 | 4.760 | 4.770 | 4.730 | 4.770 | 4.447 | 124,000 |
| 2025-08-01 | 4.790 | 4.790 | 4.750 | 4.750 | 4.429 | 49,000 |
| 2025-07-31 | 4.790 | 4.800 | 4.780 | 4.790 | 4.466 | 33,000 |
| 2025-07-30 | 4.790 | 4.800 | 4.790 | 4.800 | 4.475 | 24,000 |
| 2025-07-29 | 4.800 | 4.870 | 4.770 | 4.840 | 4.513 | 171,000 |
| 2025-07-28 | 4.740 | 4.820 | 4.740 | 4.790 | 4.466 | 152,000 |
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.