Hong Kong Ferry Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 4.190 | 4.220 | 4.180 | 4.190 | 3.773 | 121,000 |
| 2025-04-28 | 4.200 | 4.210 | 4.180 | 4.180 | 3.764 | 101,000 |
| 2025-04-25 | 4.170 | 4.190 | 4.170 | 4.180 | 3.764 | 119,000 |
| 2025-04-24 | 4.120 | 4.190 | 4.120 | 4.170 | 3.755 | 40,000 |
| 2025-04-23 | 4.120 | 4.120 | 4.100 | 4.110 | 3.701 | 3,000 |
| 2025-04-22 | 4.100 | 4.160 | 4.070 | 4.110 | 3.701 | 101,000 |
| 2025-04-17 | 4.120 | 4.120 | 4.100 | 4.100 | 3.692 | 12,000 |
| 2025-04-16 | 4.110 | 4.130 | 4.080 | 4.120 | 3.710 | 28,000 |
| 2025-04-15 | 4.100 | 4.110 | 4.100 | 4.110 | 3.701 | 11,000 |
| 2025-04-14 | 4.100 | 4.130 | 4.100 | 4.130 | 3.719 | 38,000 |
| 2025-04-11 | 4.100 | 4.100 | 4.080 | 4.090 | 3.683 | 70,000 |
| 2025-04-10 | 4.040 | 4.100 | 4.040 | 4.080 | 3.674 | 82,000 |
| 2025-04-09 | 4.090 | 4.090 | 4.020 | 4.060 | 3.656 | 46,000 |
| 2025-04-08 | 4.050 | 4.090 | 4.040 | 4.090 | 3.683 | 133,061 |
| 2025-04-07 | 4.200 | 4.200 | 4.040 | 4.050 | 3.647 | 406,020 |
| 2025-04-03 | 4.270 | 4.280 | 4.250 | 4.250 | 3.827 | 16,000 |
| 2025-04-02 | 4.210 | 4.290 | 4.210 | 4.290 | 3.863 | 94,000 |
| 2025-04-01 | 4.250 | 4.260 | 4.250 | 4.250 | 3.827 | 33,000 |
| 2025-03-31 | 4.270 | 4.270 | 4.210 | 4.260 | 3.836 | 82,830 |
| 2025-03-28 | 4.270 | 4.280 | 4.250 | 4.260 | 3.836 | 58,000 |
| 2025-03-27 | 4.260 | 4.310 | 4.260 | 4.270 | 3.845 | 122,000 |
| 2025-03-26 | 4.280 | 4.280 | 4.270 | 4.270 | 3.845 | 81,000 |
| 2025-03-25 | 4.260 | 4.300 | 4.260 | 4.300 | 3.872 | 69,000 |
| 2025-03-24 | 4.320 | 4.330 | 4.260 | 4.260 | 3.836 | 84,000 |
| 2025-03-21 | 4.310 | 4.310 | 4.280 | 4.290 | 3.863 | 361,044 |
| 2025-03-20 | 4.350 | 4.350 | 4.300 | 4.320 | 3.890 | 250,000 |
| 2025-03-19 | 4.300 | 4.360 | 4.290 | 4.290 | 3.863 | 178,000 |
| 2025-03-18 | 4.250 | 4.410 | 4.250 | 4.320 | 3.890 | 350,000 |
| 2025-03-17 | 4.270 | 4.280 | 4.220 | 4.250 | 3.827 | 85,491 |
| 2025-03-14 | 4.220 | 4.270 | 4.210 | 4.270 | 3.845 | 79,000 |
| 2025-03-13 | 4.230 | 4.230 | 4.200 | 4.200 | 3.782 | 216,320 |
| 2025-03-12 | 4.250 | 4.270 | 4.210 | 4.210 | 3.791 | 176,000 |
| 2025-03-11 | 4.190 | 4.240 | 4.190 | 4.210 | 3.791 | 53,000 |
| 2025-03-10 | 4.200 | 4.240 | 4.180 | 4.200 | 3.782 | 143,600 |
| 2025-03-07 | 4.190 | 4.210 | 4.160 | 4.160 | 3.746 | 46,296 |
| 2025-03-06 | 4.160 | 4.200 | 4.150 | 4.160 | 3.746 | 158,000 |
| 2025-03-05 | 4.180 | 4.180 | 4.160 | 4.170 | 3.755 | 126,000 |
| 2025-03-04 | 4.190 | 4.190 | 4.150 | 4.160 | 3.746 | 84,000 |
| 2025-03-03 | 4.130 | 4.200 | 4.130 | 4.180 | 3.764 | 76,000 |
| 2025-02-28 | 4.140 | 4.140 | 4.120 | 4.120 | 3.710 | 48,000 |
| 2025-02-27 | 4.190 | 4.200 | 4.130 | 4.180 | 3.764 | 90,000 |
| 2025-02-26 | 4.130 | 4.180 | 4.130 | 4.180 | 3.764 | 110,000 |
| 2025-02-25 | 4.140 | 4.180 | 4.110 | 4.110 | 3.701 | 104,000 |
| 2025-02-24 | 4.150 | 4.150 | 4.140 | 4.140 | 3.728 | 51,000 |
| 2025-02-21 | 4.130 | 4.150 | 4.120 | 4.150 | 3.737 | 89,046 |
| 2025-02-20 | 4.130 | 4.140 | 4.130 | 4.130 | 3.719 | 31,000 |
| 2025-02-19 | 4.150 | 4.150 | 4.120 | 4.130 | 3.719 | 33,000 |
| 2025-02-18 | 4.140 | 4.150 | 4.130 | 4.130 | 3.719 | 102,000 |
| 2025-02-17 | 4.160 | 4.160 | 4.100 | 4.140 | 3.728 | 459,000 |
| 2025-02-14 | 4.130 | 4.160 | 4.090 | 4.160 | 3.746 | 260,000 |
| 2025-02-13 | 4.130 | 4.140 | 4.110 | 4.130 | 3.719 | 157,000 |
| 2025-02-12 | 4.160 | 4.160 | 4.140 | 4.160 | 3.746 | 79,000 |
| 2025-02-11 | 4.150 | 4.160 | 4.130 | 4.160 | 3.746 | 125,000 |
| 2025-02-10 | 4.170 | 4.170 | 4.150 | 4.160 | 3.746 | 44,000 |
| 2025-02-07 | 4.150 | 4.200 | 4.140 | 4.160 | 3.746 | 157,365 |
| 2025-02-06 | 4.170 | 4.180 | 4.150 | 4.160 | 3.746 | 28,000 |
| 2025-02-05 | 4.170 | 4.170 | 4.170 | 4.170 | 3.755 | 59,000 |
| 2025-02-04 | 4.190 | 4.190 | 4.150 | 4.150 | 3.737 | 13,000 |
| 2025-02-03 | 4.150 | 4.180 | 4.140 | 4.180 | 3.764 | 31,000 |
| 2025-01-27 | 4.150 | 4.150 | 4.130 | 4.140 | 3.728 | 32,000 |
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.