Hong Kong Ferry Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 4.130 | 4.140 | 4.130 | 4.130 | 3.719 | 23,000 |
| 2025-01-23 | 4.110 | 4.160 | 4.060 | 4.130 | 3.719 | 58,000 |
| 2025-01-22 | 4.150 | 4.150 | 4.140 | 4.140 | 3.728 | 76,046 |
| 2025-01-21 | 4.150 | 4.160 | 4.150 | 4.160 | 3.746 | 1,000 |
| 2025-01-20 | 4.210 | 4.210 | 4.150 | 4.150 | 3.737 | 7,000 |
| 2025-01-17 | 4.140 | 4.190 | 4.140 | 4.190 | 3.773 | 14,000 |
| 2025-01-16 | 4.140 | 4.160 | 4.140 | 4.160 | 3.746 | 11,000 |
| 2025-01-15 | 4.200 | 4.200 | 4.140 | 4.140 | 3.728 | 12,000 |
| 2025-01-14 | 4.140 | 4.170 | 4.100 | 4.130 | 3.719 | 217,000 |
| 2025-01-13 | 4.150 | 4.160 | 4.140 | 4.140 | 3.728 | 160,000 |
| 2025-01-10 | 4.190 | 4.190 | 4.180 | 4.180 | 3.764 | 45,000 |
| 2025-01-09 | 4.190 | 4.200 | 4.180 | 4.190 | 3.773 | 26,000 |
| 2025-01-08 | 4.200 | 4.200 | 4.180 | 4.190 | 3.773 | 16,524 |
| 2025-01-07 | 4.220 | 4.230 | 4.190 | 4.230 | 3.809 | 96,000 |
| 2025-01-06 | 4.220 | 4.230 | 4.220 | 4.230 | 3.809 | 48,000 |
| 2025-01-03 | 4.220 | 4.220 | 4.210 | 4.210 | 3.791 | 63,000 |
| 2025-01-02 | 4.250 | 4.270 | 4.200 | 4.210 | 3.791 | 39,000 |
| 2024-12-30 | 4.290 | 4.290 | 4.250 | 4.290 | 3.863 | 99,000 |
| 2024-12-27 | 4.300 | 4.300 | 4.270 | 4.290 | 3.863 | 31,000 |
| 2024-12-24 | 4.250 | 4.300 | 4.230 | 4.300 | 3.872 | 42,000 |
| 2024-12-23 | 4.250 | 4.290 | 4.250 | 4.250 | 3.827 | 34,000 |
| 2024-12-20 | 4.230 | 4.260 | 4.230 | 4.230 | 3.809 | 45 |
| 2024-12-19 | 4.250 | 4.250 | 4.230 | 4.230 | 3.809 | 18,000 |
| 2024-12-18 | 4.230 | 4.260 | 4.220 | 4.260 | 3.836 | 194,280 |
| 2024-12-17 | 4.300 | 4.300 | 4.230 | 4.230 | 3.809 | 2,000 |
| 2024-12-16 | 4.250 | 4.320 | 4.250 | 4.320 | 3.890 | 21,000 |
| 2024-12-13 | 4.260 | 4.260 | 4.250 | 4.250 | 3.827 | 18,406 |
| 2024-12-12 | 4.250 | 4.270 | 4.230 | 4.260 | 3.836 | 75,000 |
| 2024-12-11 | 4.300 | 4.300 | 4.260 | 4.270 | 3.845 | 66,000 |
| 2024-12-10 | 4.270 | 4.300 | 4.270 | 4.300 | 3.872 | 13,000 |
| 2024-12-09 | 4.250 | 4.290 | 4.250 | 4.280 | 3.854 | 27,000 |
| 2024-12-06 | 4.250 | 4.260 | 4.250 | 4.260 | 3.836 | 10,045 |
| 2024-12-05 | 4.250 | 4.320 | 4.250 | 4.320 | 3.890 | 13,000 |
| 2024-12-04 | 4.240 | 4.280 | 4.240 | 4.250 | 3.827 | 7,000 |
| 2024-12-03 | 4.230 | 4.240 | 4.220 | 4.240 | 3.818 | 16,000 |
| 2024-12-02 | 4.240 | 4.240 | 4.230 | 4.230 | 3.809 | 11,000 |
| 2024-11-29 | 4.300 | 4.350 | 4.300 | 4.350 | 3.917 | 9,000 |
| 2024-11-28 | 4.200 | 4.200 | 4.190 | 4.200 | 3.782 | 28,000 |
| 2024-11-26 | 4.200 | 4.200 | 4.190 | 4.200 | 3.782 | 15,000 |
| 2024-11-25 | 4.210 | 4.260 | 4.180 | 4.180 | 3.764 | 108,000 |
| 2024-11-22 | 4.300 | 4.330 | 4.260 | 4.260 | 3.836 | 34,491 |
| 2024-11-21 | 4.280 | 4.300 | 4.250 | 4.300 | 3.872 | 24,588 |
| 2024-11-20 | 4.310 | 4.310 | 4.270 | 4.280 | 3.854 | 14,000 |
| 2024-11-19 | 4.350 | 4.350 | 4.310 | 4.310 | 3.881 | 13,000 |
| 2024-11-18 | 4.350 | 4.350 | 4.340 | 4.350 | 3.917 | 112,000 |
| 2024-11-15 | 4.310 | 4.350 | 4.310 | 4.350 | 3.917 | 23,000 |
| 2024-11-14 | 4.370 | 4.400 | 4.310 | 4.320 | 3.890 | 130,000 |
| 2024-11-12 | 4.380 | 4.400 | 4.310 | 4.380 | 3.944 | 140,000 |
| 2024-11-11 | 4.350 | 4.350 | 4.340 | 4.350 | 3.917 | 21,000 |
| 2024-11-08 | 4.370 | 4.390 | 4.350 | 4.390 | 3.953 | 69,000 |
| 2024-11-07 | 4.370 | 4.400 | 4.330 | 4.400 | 3.962 | 54,292 |
| 2024-11-06 | 4.370 | 4.400 | 4.320 | 4.400 | 3.962 | 52,000 |
| 2024-11-05 | 4.390 | 4.390 | 4.350 | 4.370 | 3.935 | 70,000 |
| 2024-11-04 | 4.380 | 4.430 | 4.380 | 4.380 | 3.944 | 47,600 |
| 2024-11-01 | 4.400 | 4.400 | 4.390 | 4.390 | 3.953 | 63,000 |
| 2024-10-31 | 4.400 | 4.400 | 4.380 | 4.380 | 3.944 | 96,420 |
| 2024-10-30 | 4.380 | 4.390 | 4.380 | 4.390 | 3.953 | 40,000 |
| 2024-10-29 | 4.430 | 4.430 | 4.380 | 4.400 | 3.962 | 142,000 |
| 2024-10-28 | 4.350 | 4.410 | 4.340 | 4.410 | 3.971 | 88,000 |
| 2024-10-25 | 4.380 | 4.400 | 4.340 | 4.340 | 3.908 | 57,000 |
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.