Hong Kong Ferry (Holdings) Company Limited (HKG:0050)
Hong Kong · Delayed Price · Currency is HKD 5.02
-0.01 (-0.20%)
Sep 5, 2025, 3:56 PM HKT
HKG:0050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.01 | 5.05 | 5.01 | 5.02 | 5.02 | -0.20% | 103,059 |
| Sep 4, 2025 | 5.03 | 5.05 | 5.02 | 5.03 | 5.03 | 0.20% | 206,000 |
| Sep 3, 2025 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | 0.40% | 13,000 |
| Sep 2, 2025 | 5.00 | 5.04 | 5.00 | 5.00 | 5.00 | -0.99% | 330,000 |
| Sep 1, 2025 | 5.00 | 5.05 | 4.99 | 5.05 | 5.05 | 0.60% | 205,000 |
| Aug 29, 2025 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | 0.40% | 40,000 |
| Aug 28, 2025 | 5.01 | 5.02 | 4.98 | 5.00 | 5.00 | -0.40% | 92,000 |
| Aug 27, 2025 | 5.07 | 5.07 | 5.02 | 5.02 | 5.02 | -0.99% | 40,000 |
| Aug 26, 2025 | 5.02 | 5.09 | 5.02 | 5.07 | 5.07 | 0.40% | 40,000 |
| Aug 25, 2025 | 5.07 | 5.10 | 5.01 | 5.05 | 5.05 | - | 236,664 |
| Aug 22, 2025 | 5.04 | 5.05 | 5.01 | 5.05 | 5.05 | 0.80% | 141,000 |
| Aug 21, 2025 | 5.01 | 5.03 | 4.99 | 5.01 | 5.01 | - | 153,099 |
| Aug 20, 2025 | 4.99 | 5.04 | 4.98 | 5.01 | 5.01 | 0.60% | 161,000 |
| Aug 19, 2025 | 5.00 | 5.00 | 4.95 | 4.98 | 4.98 | - | 45,000 |
| Aug 18, 2025 | 4.95 | 5.00 | 4.92 | 4.98 | 4.98 | 0.61% | 115,000 |
| Aug 15, 2025 | 4.90 | 4.96 | 4.90 | 4.95 | 4.95 | -0.60% | 51,000 |
| Aug 14, 2025 | 5.00 | 5.01 | 4.97 | 4.98 | 4.98 | -0.60% | 149,000 |
| Aug 13, 2025 | 4.95 | 5.02 | 4.95 | 5.01 | 5.01 | 1.21% | 242,575 |
| Aug 12, 2025 | 4.95 | 4.95 | 4.93 | 4.95 | 4.95 | - | 120,000 |
| Aug 11, 2025 | 4.98 | 4.98 | 4.93 | 4.95 | 4.95 | 0.41% | 197,000 |
| Aug 8, 2025 | 4.85 | 4.93 | 4.77 | 4.93 | 4.93 | 1.65% | 271,000 |
| Aug 7, 2025 | 4.77 | 4.85 | 4.76 | 4.85 | 4.85 | 1.68% | 127,146 |
| Aug 6, 2025 | 4.76 | 4.77 | 4.76 | 4.77 | 4.77 | - | 40,000 |
| Aug 5, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | - |
| Aug 4, 2025 | 4.76 | 4.77 | 4.73 | 4.77 | 4.77 | 0.42% | 125,000 |
| Aug 1, 2025 | 4.79 | 4.79 | 4.75 | 4.75 | 4.75 | -0.84% | 49,000 |
| Jul 31, 2025 | 4.79 | 4.80 | 4.78 | 4.79 | 4.79 | -0.21% | 34,000 |
| Jul 30, 2025 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | -0.83% | 24,000 |
| Jul 29, 2025 | 4.80 | 4.87 | 4.77 | 4.84 | 4.84 | 1.04% | 172,000 |
| Jul 28, 2025 | 4.74 | 4.82 | 4.74 | 4.79 | 4.79 | 0.84% | 152,000 |
| Jul 25, 2025 | 4.76 | 4.79 | 4.75 | 4.75 | 4.75 | -0.84% | 53,000 |
| Jul 24, 2025 | 4.80 | 4.80 | 4.78 | 4.79 | 4.79 | -0.21% | 181,000 |
| Jul 23, 2025 | 4.77 | 4.80 | 4.75 | 4.80 | 4.80 | 0.42% | 45,000 |
| Jul 22, 2025 | 4.76 | 4.79 | 4.76 | 4.78 | 4.78 | 0.42% | 94,208 |
| Jul 21, 2025 | 4.79 | 4.79 | 4.74 | 4.76 | 4.76 | -0.63% | 120,000 |
| Jul 18, 2025 | 4.78 | 4.79 | 4.76 | 4.79 | 4.79 | - | 110,000 |
| Jul 17, 2025 | 4.76 | 4.80 | 4.76 | 4.79 | 4.79 | 0.42% | 50,000 |
| Jul 16, 2025 | 4.73 | 4.78 | 4.73 | 4.77 | 4.77 | 0.63% | 88,479 |
| Jul 15, 2025 | 4.76 | 4.77 | 4.73 | 4.74 | 4.74 | -0.42% | 69,000 |
| Jul 14, 2025 | 4.77 | 4.77 | 4.73 | 4.76 | 4.76 | -0.21% | 40,000 |
| Jul 11, 2025 | 4.70 | 4.80 | 4.70 | 4.77 | 4.77 | 2.36% | 399,000 |
| Jul 10, 2025 | 4.62 | 4.67 | 4.62 | 4.66 | 4.66 | 0.87% | 98,000 |
| Jul 9, 2025 | 4.61 | 4.65 | 4.61 | 4.62 | 4.62 | -0.22% | 323,000 |
| Jul 8, 2025 | 4.59 | 4.63 | 4.59 | 4.63 | 4.63 | 0.22% | 18,342 |
| Jul 7, 2025 | 4.60 | 4.62 | 4.58 | 4.62 | 4.62 | 0.43% | 36,500 |
| Jul 4, 2025 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | -0.22% | 46,000 |
| Jul 3, 2025 | 4.59 | 4.64 | 4.59 | 4.61 | 4.61 | 0.66% | 116,000 |
| Jul 2, 2025 | 4.60 | 4.61 | 4.52 | 4.58 | 4.58 | -0.43% | 305,000 |
| Jun 30, 2025 | 4.60 | 4.63 | 4.58 | 4.60 | 4.60 | 0.22% | 117,000 |
| Jun 27, 2025 | 4.61 | 4.61 | 4.59 | 4.59 | 4.59 | 0.22% | 34,000 |