Hong Kong Ferry Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.700 | 4.700 | 4.635 | 4.635 | 4.635 | 205,000 |
| 2026-10-16 | 4.670 | 4.695 | 4.665 | 4.665 | 4.665 | 47,000 |
| 2026-10-15 | 4.700 | 4.700 | 4.665 | 4.670 | 4.670 | 66,000 |
| 2026-10-14 | 4.700 | 4.725 | 4.675 | 4.725 | 4.725 | 65,400 |
| 2026-10-13 | 4.720 | 4.720 | 4.680 | 4.700 | 4.700 | 160,000 |
| 2026-10-12 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 34,000 |
| 2026-10-09 | 4.700 | 4.720 | 4.690 | 4.700 | 4.700 | 166,000 |
| 2026-10-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 61,173 |
| 2026-10-07 | 4.700 | 4.720 | 4.700 | 4.700 | 4.700 | 121,000 |
| 2026-10-06 | 4.700 | 4.700 | 4.670 | 4.695 | 4.695 | 89,000 |
| 2026-10-05 | 4.720 | 4.720 | 4.685 | 4.705 | 4.705 | 26,000 |
| 2026-10-02 | 4.760 | 4.760 | 4.675 | 4.690 | 4.690 | 145,000 |
| 2026-09-30 | 4.700 | 4.710 | 4.695 | 4.710 | 4.710 | 37,000 |
| 2026-09-29 | 4.770 | 4.770 | 4.700 | 4.700 | 4.700 | 67,000 |
| 2026-09-28 | 4.720 | 4.720 | 4.685 | 4.700 | 4.700 | 84,000 |
| 2026-09-25 | 4.715 | 4.730 | 4.685 | 4.690 | 4.690 | 105,000 |
| 2026-09-24 | 4.715 | 4.725 | 4.710 | 4.715 | 4.715 | 48,000 |
| 2026-09-23 | 4.715 | 4.745 | 4.715 | 4.725 | 4.725 | 20,000 |
| 2026-09-22 | 4.735 | 4.735 | 4.725 | 4.730 | 4.730 | 15,000 |
| 2026-09-21 | 4.715 | 4.760 | 4.715 | 4.735 | 4.735 | 68,965 |
| 2026-09-18 | 4.750 | 4.750 | 4.730 | 4.740 | 4.740 | 77,000 |
| 2026-09-17 | 4.770 | 4.770 | 4.715 | 4.715 | 4.715 | 52,000 |
| 2026-09-16 | 4.700 | 4.755 | 4.700 | 4.735 | 4.735 | 53,000 |
| 2026-09-15 | 4.905 | 4.905 | 4.690 | 4.700 | 4.700 | 1,293,410 |
| 2026-09-14 | 4.970 | 4.970 | 4.870 | 4.870 | 4.870 | 10,000 |
| 2026-09-11 | 4.910 | 4.910 | 4.865 | 4.870 | 4.870 | 228,000 |
| 2026-09-10 | 4.950 | 4.950 | 4.900 | 4.920 | 4.920 | 31,000 |
| 2026-09-09 | 4.935 | 4.950 | 4.895 | 4.950 | 4.950 | 166,000 |
| 2026-09-08 | 4.990 | 4.990 | 4.930 | 4.950 | 4.850 | 55,039 |
| 2026-09-07 | 5.000 | 5.000 | 4.970 | 5.000 | 4.899 | 64,000 |
| 2026-09-04 | 4.930 | 5.065 | 4.930 | 5.000 | 4.899 | 58,000 |
| 2026-09-03 | 5.080 | 5.080 | 4.975 | 4.980 | 4.879 | 13,000 |
| 2026-09-02 | 4.970 | 5.075 | 4.905 | 5.075 | 4.973 | 25,000 |
| 2026-09-01 | 4.950 | 4.995 | 4.950 | 4.970 | 4.870 | 26,000 |
| 2026-08-31 | 5.000 | 5.000 | 4.970 | 4.970 | 4.870 | 50,000 |
| 2026-08-28 | 5.075 | 5.075 | 5.000 | 5.030 | 4.928 | 55,000 |
| 2026-08-27 | 5.030 | 5.050 | 4.975 | 5.000 | 4.899 | 166,000 |
| 2026-08-26 | 5.085 | 5.085 | 5.025 | 5.030 | 4.928 | 160,000 |
| 2026-08-25 | 5.095 | 5.095 | 4.970 | 5.040 | 4.938 | 204,600 |
| 2026-08-24 | 4.950 | 5.050 | 4.900 | 5.050 | 4.948 | 579,000 |
| 2026-08-21 | 4.905 | 4.920 | 4.900 | 4.900 | 4.801 | 60,040 |
| 2026-08-20 | 4.855 | 4.930 | 4.850 | 4.905 | 4.806 | 107,000 |
| 2026-08-19 | 4.870 | 4.900 | 4.835 | 4.875 | 4.777 | 111,000 |
| 2026-08-18 | 4.840 | 4.850 | 4.830 | 4.850 | 4.752 | 127,000 |
| 2026-08-17 | 4.850 | 4.860 | 4.830 | 4.850 | 4.752 | 85,000 |
| 2026-08-14 | 4.855 | 4.855 | 4.830 | 4.840 | 4.742 | 73,000 |
| 2026-08-13 | 4.850 | 4.850 | 4.830 | 4.830 | 4.732 | 23,000 |
| 2026-08-12 | 4.880 | 4.880 | 4.830 | 4.830 | 4.732 | 76,000 |
| 2026-08-11 | 4.850 | 4.855 | 4.845 | 4.850 | 4.752 | 52,005 |
| 2026-08-10 | 4.870 | 4.870 | 4.860 | 4.860 | 4.762 | 38,500 |
| 2026-08-07 | 4.850 | 4.860 | 4.850 | 4.860 | 4.762 | 57,000 |
| 2026-08-06 | 4.860 | 4.865 | 4.855 | 4.865 | 4.767 | 12,000 |
| 2026-08-05 | 4.870 | 4.880 | 4.860 | 4.860 | 4.762 | 98,000 |
| 2026-08-04 | 4.875 | 4.875 | 4.875 | 4.875 | 4.777 | 1,000 |
| 2026-08-03 | 4.885 | 4.895 | 4.860 | 4.875 | 4.777 | 94,000 |
| 2026-07-31 | 4.900 | 4.900 | 4.860 | 4.870 | 4.772 | 20,000 |
| 2026-07-30 | 4.860 | 4.900 | 4.850 | 4.860 | 4.762 | 93,005 |
| 2026-07-29 | 4.860 | 4.900 | 4.860 | 4.870 | 4.772 | 26,000 |
| 2026-07-28 | 4.870 | 4.890 | 4.870 | 4.890 | 4.791 | 9,000 |
| 2026-07-27 | 4.860 | 4.900 | 4.830 | 4.900 | 4.801 | 29,000 |
Page 1 of 2 · 64 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.