Hong Kong Ferry Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	4.790	4.800	4.790	4.800	4.475	24,000
2025-07-29	4.800	4.870	4.770	4.840	4.513	171,000
2025-07-28	4.740	4.820	4.740	4.790	4.466	152,000
2025-07-25	4.760	4.790	4.750	4.750	4.429	53,000
2025-07-24	4.800	4.800	4.780	4.790	4.466	181,000
2025-07-23	4.770	4.800	4.750	4.800	4.475	45,000
2025-07-22	4.760	4.790	4.760	4.780	4.457	94,208
2025-07-21	4.790	4.790	4.740	4.760	4.438	120,000
2025-07-18	4.780	4.790	4.760	4.790	4.466	110,000
2025-07-17	4.760	4.800	4.760	4.790	4.466	50,000
2025-07-16	4.730	4.780	4.730	4.770	4.447	88,479
2025-07-15	4.760	4.770	4.730	4.740	4.419	69,000
2025-07-14	4.770	4.770	4.730	4.760	4.438	40,000
2025-07-11	4.700	4.800	4.700	4.770	4.447	399,000
2025-07-10	4.620	4.670	4.620	4.660	4.345	98,000
2025-07-09	4.610	4.650	4.610	4.620	4.308	323,000
2025-07-08	4.590	4.630	4.590	4.630	4.317	18,342
2025-07-07	4.600	4.620	4.580	4.620	4.308	36,500
2025-07-04	4.600	4.600	4.580	4.600	4.289	46,000
2025-07-03	4.590	4.640	4.590	4.610	4.298	116,000
2025-07-02	4.600	4.610	4.520	4.580	4.270	305,000
2025-06-30	4.600	4.630	4.580	4.600	4.289	117,000
2025-06-27	4.610	4.610	4.590	4.590	4.280	34,000
2025-06-26	4.570	4.580	4.510	4.580	4.270	92,440
2025-06-25	4.550	4.620	4.550	4.620	4.308	254,000
2025-06-24	4.440	4.590	4.420	4.530	4.224	171,000
2025-06-23	4.400	4.440	4.400	4.440	4.140	81,000
2025-06-20	4.390	4.400	4.370	4.380	4.084	66,528
2025-06-19	4.400	4.400	4.350	4.390	4.093	47,000
2025-06-18	4.400	4.410	4.380	4.400	4.102	27,000
2025-06-17	4.450	4.450	4.400	4.400	4.102	233,916
2025-06-16	4.360	4.440	4.360	4.430	4.130	345,000
2025-06-13	4.350	4.390	4.330	4.350	4.056	150,000
2025-06-12	4.360	4.380	4.320	4.380	4.084	70,000
2025-06-11	4.330	4.380	4.320	4.360	4.065	279,000
2025-06-10	4.320	4.340	4.300	4.330	4.037	108,300
2025-06-09	4.310	4.340	4.300	4.310	4.019	280,000
2025-06-06	4.290	4.310	4.270	4.300	4.009	408,045
2025-06-05	4.310	4.310	4.260	4.280	3.991	105,000
2025-06-04	4.280	4.280	4.270	4.280	3.991	34,000
2025-06-03	4.280	4.350	4.260	4.270	3.981	226,000
2025-06-02	4.390	4.390	4.340	4.370	3.935	121,170
2025-05-30	4.350	4.390	4.350	4.380	3.944	161,000
2025-05-29	4.340	4.360	4.300	4.330	3.899	91,000
2025-05-28	4.290	4.350	4.290	4.330	3.899	58,000
2025-05-27	4.270	4.290	4.270	4.290	3.863	84,000
2025-05-26	4.340	4.340	4.280	4.290	3.863	174,000
2025-05-23	4.330	4.340	4.330	4.340	3.908	19,044
2025-05-22	4.330	4.350	4.330	4.330	3.899	108,000
2025-05-21	4.340	4.370	4.340	4.350	3.917	33,000
2025-05-20	4.360	4.360	4.350	4.350	3.917	54,000
2025-05-19	4.350	4.350	4.340	4.340	3.908	111,000
2025-05-16	4.360	4.360	4.340	4.340	3.908	29,000
2025-05-15	4.330	4.350	4.320	4.350	3.917	278,000
2025-05-14	4.350	4.350	4.330	4.340	3.908	54,000
2025-05-13	4.340	4.360	4.340	4.350	3.917	42,000
2025-05-12	4.320	4.360	4.320	4.340	3.908	259,000
2025-05-09	4.280	4.320	4.280	4.300	3.872	243,045
2025-05-08	4.300	4.300	4.280	4.290	3.863	45,000
2025-05-07	4.270	4.300	4.200	4.270	3.845	196,352

← NewerPage 6 of 21 · 1,212 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.