Hong Kong Ferry (Holdings) Company Limited (HKG:0050)
Hong Kong · Delayed Price · Currency is HKD 4.920
+0.020 (0.41%)
Jan 30, 2026, 4:08 PM HKT
HKG:0050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.90 | 4.93 | 4.89 | 4.93 | - | 0.61% | 171,000 |
| Jan 29, 2026 | 4.90 | 4.92 | 4.89 | 4.90 | 4.90 | - | 25,000 |
| Jan 28, 2026 | 4.90 | 4.92 | 4.85 | 4.90 | 4.90 | - | 91,500 |
| Jan 27, 2026 | 4.87 | 4.91 | 4.87 | 4.90 | 4.90 | 1.03% | 138,000 |
| Jan 26, 2026 | 4.89 | 4.89 | 4.85 | 4.85 | 4.85 | - | 166,000 |
| Jan 23, 2026 | 4.86 | 4.87 | 4.84 | 4.85 | 4.85 | 0.41% | 121,000 |
| Jan 22, 2026 | 4.83 | 4.83 | 4.82 | 4.83 | 4.83 | -0.41% | 202,061 |
| Jan 21, 2026 | 4.83 | 4.85 | 4.82 | 4.85 | 4.85 | 0.62% | 47,000 |
| Jan 20, 2026 | 4.81 | 4.83 | 4.81 | 4.82 | 4.82 | -0.21% | 48,000 |
| Jan 19, 2026 | 4.84 | 4.84 | 4.80 | 4.83 | 4.83 | -0.82% | 162,000 |
| Jan 16, 2026 | 4.88 | 4.88 | 4.85 | 4.87 | 4.87 | 0.62% | 17,000 |
| Jan 15, 2026 | 4.83 | 4.88 | 4.83 | 4.84 | 4.84 | -0.41% | 26,000 |
| Jan 14, 2026 | 4.83 | 4.86 | 4.83 | 4.86 | 4.86 | 0.62% | 116,000 |
| Jan 13, 2026 | 4.81 | 4.83 | 4.81 | 4.83 | 4.83 | 0.42% | 58,000 |
| Jan 12, 2026 | 4.82 | 4.82 | 4.80 | 4.81 | 4.81 | -0.21% | 105,000 |
| Jan 9, 2026 | 4.81 | 4.82 | 4.80 | 4.82 | 4.82 | - | 64,160 |
| Jan 8, 2026 | 4.81 | 4.82 | 4.77 | 4.82 | 4.82 | -0.21% | 218,062 |
| Jan 7, 2026 | 4.84 | 4.84 | 4.81 | 4.83 | 4.83 | - | 85,000 |
| Jan 6, 2026 | 4.83 | 4.83 | 4.82 | 4.83 | 4.83 | 0.42% | 95,000 |
| Jan 5, 2026 | 4.80 | 4.83 | 4.80 | 4.81 | 4.81 | - | 44,000 |
| Jan 2, 2026 | 4.83 | 4.83 | 4.80 | 4.81 | 4.81 | 0.21% | 80,000 |
| Dec 31, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 30, 2025 | 4.80 | 4.80 | 4.79 | 4.80 | 4.80 | - | 27,000 |
| Dec 29, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | - | 37,000 |
| Dec 24, 2025 | 4.77 | 4.80 | 4.77 | 4.80 | 4.80 | 0.21% | 24,129 |
| Dec 23, 2025 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | -1.03% | 7,540 |
| Dec 22, 2025 | 4.79 | 4.84 | 4.78 | 4.84 | 4.84 | 1.26% | 59,010 |
| Dec 19, 2025 | 4.72 | 4.81 | 4.72 | 4.78 | 4.78 | 0.42% | 80,699 |
| Dec 18, 2025 | 4.75 | 4.80 | 4.75 | 4.76 | 4.76 | 0.21% | 56,000 |
| Dec 17, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | 0.21% | 47,000 |
| Dec 16, 2025 | 4.76 | 4.77 | 4.73 | 4.74 | 4.74 | -1.25% | 141,000 |
| Dec 15, 2025 | 4.79 | 4.80 | 4.73 | 4.80 | 4.80 | 0.21% | 68,000 |
| Dec 12, 2025 | 4.78 | 4.80 | 4.73 | 4.79 | 4.79 | 0.63% | 102,000 |
| Dec 11, 2025 | 4.77 | 4.78 | 4.76 | 4.76 | 4.76 | - | 70,000 |
| Dec 10, 2025 | 4.80 | 4.80 | 4.74 | 4.76 | 4.76 | -0.83% | 33,000 |
| Dec 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 8, 2025 | 4.85 | 4.85 | 4.79 | 4.80 | 4.80 | 0.42% | 24,100 |
| Dec 5, 2025 | 4.78 | 4.81 | 4.75 | 4.78 | 4.78 | 0.42% | 94,082 |
| Dec 4, 2025 | 4.84 | 4.84 | 4.62 | 4.76 | 4.76 | -1.45% | 175,000 |
| Dec 3, 2025 | 4.84 | 4.85 | 4.83 | 4.83 | 4.83 | -0.21% | 22,000 |
| Dec 2, 2025 | 4.84 | 4.85 | 4.84 | 4.84 | 4.84 | - | 49,000 |
| Dec 1, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | 0.21% | 82,000 |
| Nov 28, 2025 | 4.83 | 4.85 | 4.82 | 4.83 | 4.83 | -0.41% | 120,150 |
| Nov 27, 2025 | 4.88 | 4.88 | 4.83 | 4.85 | 4.85 | -0.61% | 2,000 |
| Nov 26, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | 0.21% | 59,000 |
| Nov 25, 2025 | 4.86 | 4.88 | 4.85 | 4.87 | 4.87 | 0.21% | 74,000 |
| Nov 24, 2025 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | 0.21% | 10,000 |
| Nov 21, 2025 | 4.85 | 4.85 | 4.81 | 4.85 | 4.85 | -1.22% | 35,142 |
| Nov 20, 2025 | 4.94 | 4.94 | 4.90 | 4.91 | 4.91 | -0.20% | 76,000 |
| Nov 19, 2025 | 4.86 | 4.93 | 4.86 | 4.92 | 4.92 | 0.61% | 66,000 |