Hong Kong Ferry Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.270 | 4.320 | 4.250 | 4.270 | 3.624 | 122,900 |
| 2024-04-29 | 4.270 | 4.290 | 4.250 | 4.260 | 3.616 | 171,000 |
| 2024-04-26 | 4.290 | 4.290 | 4.250 | 4.250 | 3.607 | 222,000 |
| 2024-04-25 | 4.240 | 4.260 | 4.240 | 4.240 | 3.599 | 19,000 |
| 2024-04-24 | 4.270 | 4.270 | 4.260 | 4.260 | 3.616 | 137,000 |
| 2024-04-23 | 4.220 | 4.290 | 4.220 | 4.290 | 3.641 | 110,000 |
| 2024-04-22 | 4.250 | 4.250 | 4.230 | 4.230 | 3.590 | 138,000 |
| 2024-04-19 | 4.230 | 4.230 | 4.230 | 4.230 | 3.590 | 81,000 |
| 2024-04-18 | 4.270 | 4.270 | 4.250 | 4.260 | 3.616 | 108,000 |
| 2024-04-17 | 4.280 | 4.280 | 4.230 | 4.270 | 3.624 | 256,000 |
| 2024-04-15 | 4.340 | 4.350 | 4.300 | 4.310 | 3.658 | 145,005 |
| 2024-04-12 | 4.410 | 4.410 | 4.340 | 4.340 | 3.683 | 99,000 |
| 2024-04-11 | 4.440 | 4.450 | 4.410 | 4.410 | 3.743 | 221,848 |
| 2024-04-10 | 4.510 | 4.510 | 4.450 | 4.500 | 3.819 | 45,000 |
| 2024-04-09 | 4.460 | 4.500 | 4.460 | 4.490 | 3.811 | 38,000 |
| 2024-04-08 | 4.480 | 4.540 | 4.460 | 4.480 | 3.802 | 53,000 |
| 2024-04-05 | 4.480 | 4.510 | 4.470 | 4.480 | 3.802 | 37,000 |
| 2024-04-03 | 4.550 | 4.550 | 4.480 | 4.480 | 3.802 | 39,000 |
| 2024-04-02 | 4.470 | 4.560 | 4.460 | 4.550 | 3.862 | 263,000 |
| 2024-03-28 | 4.510 | 4.520 | 4.470 | 4.480 | 3.802 | 198,600 |
| 2024-03-27 | 4.520 | 4.520 | 4.500 | 4.520 | 3.836 | 27,000 |
| 2024-03-26 | 4.480 | 4.510 | 4.480 | 4.510 | 3.828 | 4,000 |
| 2024-03-25 | 4.500 | 4.550 | 4.470 | 4.480 | 3.802 | 57,000 |
| 2024-03-22 | 4.600 | 4.600 | 4.510 | 4.520 | 3.836 | 191,000 |
| 2024-03-21 | 4.630 | 4.660 | 4.560 | 4.560 | 3.870 | 169,000 |
| 2024-03-20 | 4.680 | 4.680 | 4.640 | 4.670 | 3.964 | 47,000 |
| 2024-03-19 | 4.660 | 4.680 | 4.650 | 4.680 | 3.972 | 20,000 |
| 2024-03-18 | 4.630 | 4.660 | 4.630 | 4.660 | 3.955 | 19,000 |
| 2024-03-15 | 4.710 | 4.710 | 4.620 | 4.620 | 3.921 | 33,000 |
| 2024-03-14 | 4.650 | 4.710 | 4.650 | 4.680 | 3.972 | 119,000 |
| 2024-03-13 | 4.610 | 4.640 | 4.580 | 4.640 | 3.938 | 70,000 |
| 2024-03-12 | 4.560 | 4.610 | 4.550 | 4.610 | 3.913 | 115,000 |
| 2024-03-11 | 4.570 | 4.580 | 4.570 | 4.580 | 3.887 | 51,000 |
| 2024-03-08 | 4.570 | 4.590 | 4.570 | 4.570 | 3.879 | 74,000 |
| 2024-03-07 | 4.570 | 4.570 | 4.540 | 4.570 | 3.879 | 30,600 |
| 2024-03-06 | 4.570 | 4.570 | 4.540 | 4.570 | 3.879 | 49,000 |
| 2024-03-05 | 4.560 | 4.570 | 4.530 | 4.570 | 3.879 | 32,000 |
| 2024-03-04 | 4.600 | 4.620 | 4.560 | 4.570 | 3.879 | 103,000 |
| 2024-03-01 | 4.570 | 4.570 | 4.570 | 4.570 | 3.879 | 20,000 |
| 2024-02-28 | 4.580 | 4.610 | 4.560 | 4.560 | 3.870 | 52,000 |
| 2024-02-27 | 4.530 | 4.560 | 4.530 | 4.560 | 3.870 | 50,000 |
| 2024-02-26 | 4.570 | 4.570 | 4.530 | 4.530 | 3.845 | 60,915 |
| 2024-02-23 | 4.530 | 4.550 | 4.520 | 4.550 | 3.862 | 28,000 |
| 2024-02-22 | 4.530 | 4.530 | 4.520 | 4.530 | 3.845 | 4,000 |
| 2024-02-21 | 4.530 | 4.530 | 4.520 | 4.530 | 3.845 | 41,000 |
| 2024-02-20 | 4.520 | 4.520 | 4.520 | 4.520 | 3.836 | 3,000 |
| 2024-02-19 | 4.500 | 4.520 | 4.480 | 4.520 | 3.836 | 17,000 |
| 2024-02-16 | 4.530 | 4.530 | 4.500 | 4.500 | 3.819 | 40,000 |
| 2024-02-15 | 4.550 | 4.550 | 4.500 | 4.530 | 3.845 | 10,000 |
| 2024-02-14 | 4.490 | 4.540 | 4.470 | 4.500 | 3.819 | 31,000 |
| 2024-02-09 | 4.510 | 4.510 | 4.490 | 4.500 | 3.819 | 33,000 |
| 2024-02-08 | 4.540 | 4.550 | 4.520 | 4.550 | 3.862 | 71,000 |
| 2024-02-07 | 4.560 | 4.560 | 4.540 | 4.540 | 3.853 | 35,501 |
| 2024-02-06 | 4.430 | 4.550 | 4.430 | 4.550 | 3.862 | 9,500 |
| 2024-02-05 | 4.460 | 4.620 | 4.460 | 4.460 | 3.785 | 250,000 |
| 2024-02-02 | 4.470 | 4.500 | 4.450 | 4.460 | 3.785 | 51,000 |
| 2024-02-01 | 4.470 | 4.470 | 4.470 | 4.470 | 3.794 | 7,000 |
| 2024-01-31 | 4.480 | 4.480 | 4.410 | 4.460 | 3.785 | 82,000 |
| 2024-01-30 | 4.550 | 4.550 | 4.480 | 4.480 | 3.802 | 14,000 |
| 2024-01-29 | 4.560 | 4.560 | 4.490 | 4.550 | 3.862 | 23,000 |
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.