Hong Kong Ferry Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.380 | 4.400 | 4.340 | 4.340 | 3.908 | 57,000 |
| 2024-10-24 | 4.310 | 4.350 | 4.310 | 4.350 | 3.917 | 40,000 |
| 2024-10-23 | 4.350 | 4.400 | 4.350 | 4.350 | 3.917 | 60,089 |
| 2024-10-22 | 4.350 | 4.350 | 4.350 | 4.350 | 3.917 | 6,000 |
| 2024-10-21 | 4.350 | 4.390 | 4.350 | 4.390 | 3.953 | 209,000 |
| 2024-10-18 | 4.310 | 4.370 | 4.310 | 4.350 | 3.917 | 66,000 |
| 2024-10-17 | 4.310 | 4.350 | 4.310 | 4.310 | 3.881 | 55,000 |
| 2024-10-16 | 4.300 | 4.300 | 4.280 | 4.290 | 3.863 | 4,000 |
| 2024-10-15 | 4.410 | 4.410 | 4.250 | 4.280 | 3.854 | 194,720 |
| 2024-10-14 | 4.410 | 4.440 | 4.390 | 4.440 | 3.998 | 99,000 |
| 2024-10-10 | 4.410 | 4.480 | 4.390 | 4.470 | 4.025 | 98,000 |
| 2024-10-09 | 4.420 | 4.430 | 4.370 | 4.430 | 3.989 | 142,000 |
| 2024-10-08 | 4.570 | 4.570 | 4.400 | 4.420 | 3.980 | 231,261 |
| 2024-10-07 | 4.480 | 4.540 | 4.400 | 4.540 | 4.088 | 214,000 |
| 2024-10-04 | 4.320 | 4.400 | 4.320 | 4.370 | 3.935 | 154,001 |
| 2024-10-03 | 4.340 | 4.340 | 4.300 | 4.330 | 3.899 | 104,000 |
| 2024-10-02 | 4.250 | 4.360 | 4.220 | 4.340 | 3.908 | 293,000 |
| 2024-09-30 | 4.260 | 4.320 | 4.240 | 4.280 | 3.854 | 243,500 |
| 2024-09-27 | 4.230 | 4.270 | 4.220 | 4.260 | 3.836 | 360,616 |
| 2024-09-26 | 4.220 | 4.240 | 4.220 | 4.230 | 3.809 | 71,000 |
| 2024-09-25 | 4.230 | 4.240 | 4.200 | 4.200 | 3.782 | 72,001 |
| 2024-09-24 | 4.230 | 4.240 | 4.210 | 4.230 | 3.809 | 62,000 |
| 2024-09-23 | 4.210 | 4.230 | 4.200 | 4.210 | 3.791 | 26,093 |
| 2024-09-20 | 4.160 | 4.210 | 4.160 | 4.210 | 3.791 | 126,000 |
| 2024-09-19 | 4.120 | 4.160 | 4.100 | 4.160 | 3.746 | 146,000 |
| 2024-09-17 | 4.110 | 4.130 | 4.110 | 4.110 | 3.701 | 76,000 |
| 2024-09-16 | 4.070 | 4.120 | 4.070 | 4.120 | 3.710 | 52,000 |
| 2024-09-13 | 4.080 | 4.080 | 4.080 | 4.080 | 3.674 | 10,000 |
| 2024-09-12 | 4.100 | 4.110 | 4.050 | 4.100 | 3.692 | 48,000 |
| 2024-09-11 | 4.050 | 4.060 | 4.040 | 4.060 | 3.656 | 51,000 |
| 2024-09-10 | 4.060 | 4.100 | 4.060 | 4.100 | 3.692 | 23,000 |
| 2024-09-09 | 4.120 | 4.120 | 4.050 | 4.060 | 3.656 | 116,000 |
| 2024-09-05 | 4.200 | 4.200 | 4.180 | 4.180 | 3.671 | 41,000 |
| 2024-09-04 | 4.170 | 4.190 | 4.160 | 4.190 | 3.680 | 110,000 |
| 2024-09-03 | 4.170 | 4.180 | 4.160 | 4.160 | 3.653 | 55,000 |
| 2024-09-02 | 4.170 | 4.170 | 4.170 | 4.170 | 3.662 | 32,000 |
| 2024-08-30 | 4.190 | 4.210 | 4.170 | 4.170 | 3.662 | 101,343 |
| 2024-08-29 | 4.200 | 4.200 | 4.180 | 4.180 | 3.671 | 27,000 |
| 2024-08-28 | 4.210 | 4.210 | 4.180 | 4.180 | 3.671 | 20,000 |
| 2024-08-27 | 4.190 | 4.210 | 4.180 | 4.210 | 3.697 | 136,000 |
| 2024-08-26 | 4.170 | 4.200 | 4.170 | 4.190 | 3.680 | 25,000 |
| 2024-08-23 | 4.170 | 4.170 | 4.170 | 4.170 | 3.662 | 6,000 |
| 2024-08-22 | 4.160 | 4.200 | 4.160 | 4.170 | 3.662 | 56,000 |
| 2024-08-21 | 4.180 | 4.180 | 4.140 | 4.150 | 3.645 | 66,094 |
| 2024-08-20 | 4.160 | 4.160 | 4.150 | 4.150 | 3.645 | 45,000 |
| 2024-08-19 | 4.170 | 4.180 | 4.160 | 4.170 | 3.662 | 99,000 |
| 2024-08-16 | 4.160 | 4.190 | 4.160 | 4.160 | 3.653 | 21,000 |
| 2024-08-15 | 4.160 | 4.210 | 4.160 | 4.210 | 3.697 | 4,000 |
| 2024-08-14 | 4.190 | 4.190 | 4.150 | 4.190 | 3.680 | 123,000 |
| 2024-08-12 | 4.160 | 4.170 | 4.150 | 4.150 | 3.645 | 52,441 |
| 2024-08-09 | 4.170 | 4.200 | 4.170 | 4.170 | 3.662 | 28,000 |
| 2024-08-08 | 4.200 | 4.210 | 4.160 | 4.170 | 3.662 | 117,000 |
| 2024-08-07 | 4.180 | 4.200 | 4.180 | 4.180 | 3.671 | 69 |
| 2024-08-06 | 4.180 | 4.200 | 4.170 | 4.180 | 3.671 | 41,000 |
| 2024-08-05 | 4.150 | 4.210 | 4.150 | 4.170 | 3.662 | 139,000 |
| 2024-08-02 | 4.200 | 4.200 | 4.170 | 4.170 | 3.662 | 19,000 |
| 2024-08-01 | 4.210 | 4.210 | 4.210 | 4.210 | 3.697 | 14,000 |
| 2024-07-31 | 4.230 | 4.250 | 4.180 | 4.240 | 3.724 | 164,000 |
| 2024-07-30 | 4.220 | 4.220 | 4.180 | 4.190 | 3.680 | 63,000 |
| 2024-07-29 | 4.210 | 4.230 | 4.210 | 4.220 | 3.706 | 146,000 |
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.