Hong Kong Ferry (Holdings) Company Limited (HKG:0050)
Hong Kong · Delayed Price · Currency is HKD 4.625
+0.015 (0.33%)
Nov 4, 2026, 4:08 PM HKT
HKG:0050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.67 | 4.67 | 4.63 | 4.63 | 4.63 | 0.33% | 33,000 |
| Nov 3, 2026 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | -0.54% | 12,000 |
| Nov 2, 2026 | 4.66 | 4.66 | 4.60 | 4.64 | 4.64 | 0.32% | 21,001 |
| Oct 30, 2026 | 4.60 | 4.62 | 4.58 | 4.62 | 4.62 | 0.43% | 318,000 |
| Oct 29, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.11% | 22,000 |
| Oct 28, 2026 | 4.57 | 4.61 | 4.57 | 4.60 | 4.60 | 0.66% | 31,000 |
| Oct 27, 2026 | 4.62 | 4.62 | 4.57 | 4.57 | 4.57 | -1.83% | 118,000 |
| Oct 26, 2026 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | 1.09% | 11,000 |
| Oct 23, 2026 | 4.63 | 4.63 | 4.60 | 4.60 | 4.60 | - | 67,000 |
| Oct 22, 2026 | 4.65 | 4.65 | 4.60 | 4.60 | 4.60 | -1.08% | 192,000 |
| Oct 21, 2026 | 4.67 | 4.67 | 4.64 | 4.65 | 4.65 | 0.32% | 39,000 |
| Oct 20, 2026 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | -0.64% | 205,000 |
| Oct 16, 2026 | 4.67 | 4.70 | 4.67 | 4.67 | 4.67 | -0.11% | 47,000 |
| Oct 15, 2026 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | -1.16% | 66,000 |
| Oct 14, 2026 | 4.70 | 4.73 | 4.68 | 4.73 | 4.73 | 0.53% | 65,400 |
| Oct 13, 2026 | 4.72 | 4.72 | 4.68 | 4.70 | 4.70 | - | 160,000 |
| Oct 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 34,000 |
| Oct 9, 2026 | 4.70 | 4.72 | 4.69 | 4.70 | 4.70 | - | 166,000 |
| Oct 8, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 61,173 |
| Oct 7, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | 0.11% | 121,000 |
| Oct 6, 2026 | 4.70 | 4.70 | 4.67 | 4.70 | 4.70 | -0.21% | 89,000 |
| Oct 5, 2026 | 4.72 | 4.72 | 4.69 | 4.71 | 4.71 | 0.32% | 26,000 |
| Oct 2, 2026 | 4.76 | 4.76 | 4.68 | 4.69 | 4.69 | -0.42% | 145,000 |
| Sep 30, 2026 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | 0.21% | 37,000 |
| Sep 29, 2026 | 4.77 | 4.77 | 4.70 | 4.70 | 4.70 | - | 67,000 |
| Sep 28, 2026 | 4.72 | 4.72 | 4.69 | 4.70 | 4.70 | 0.21% | 84,000 |
| Sep 25, 2026 | 4.72 | 4.73 | 4.69 | 4.69 | 4.69 | -0.53% | 105,000 |
| Sep 24, 2026 | 4.72 | 4.73 | 4.71 | 4.72 | 4.72 | -0.21% | 48,000 |
| Sep 23, 2026 | 4.72 | 4.75 | 4.72 | 4.73 | 4.73 | -0.11% | 20,000 |
| Sep 22, 2026 | 4.74 | 4.74 | 4.73 | 4.73 | 4.73 | -0.11% | 15,000 |
| Sep 21, 2026 | 4.72 | 4.76 | 4.72 | 4.74 | 4.74 | -0.11% | 68,965 |
| Sep 18, 2026 | 4.75 | 4.75 | 4.73 | 4.74 | 4.74 | 0.53% | 77,000 |
| Sep 17, 2026 | 4.77 | 4.77 | 4.72 | 4.72 | 4.72 | -0.42% | 52,000 |
| Sep 16, 2026 | 4.70 | 4.76 | 4.70 | 4.74 | 4.74 | 0.74% | 53,000 |
| Sep 15, 2026 | 4.91 | 4.91 | 4.69 | 4.70 | 4.70 | -3.49% | 1,293,410 |
| Sep 14, 2026 | 4.97 | 4.97 | 4.87 | 4.87 | 4.87 | - | 10,000 |
| Sep 11, 2026 | 4.91 | 4.91 | 4.87 | 4.87 | 4.87 | -1.02% | 228,000 |
| Sep 10, 2026 | 4.95 | 4.95 | 4.90 | 4.92 | 4.92 | -0.61% | 31,000 |
| Sep 9, 2026 | 4.94 | 4.95 | 4.90 | 4.95 | 4.95 | 2.06% | 166,000 |
| Sep 8, 2026 | 4.99 | 4.99 | 4.93 | 4.95 | 4.85 | -1.00% | 55,039 |
| Sep 7, 2026 | 5.00 | 5.00 | 4.97 | 5.00 | 4.90 | - | 64,000 |
| Sep 4, 2026 | 4.93 | 5.07 | 4.93 | 5.00 | 4.90 | 0.40% | 58,000 |
| Sep 3, 2026 | 5.08 | 5.08 | 4.98 | 4.98 | 4.88 | -1.87% | 13,000 |
| Sep 2, 2026 | 4.97 | 5.08 | 4.91 | 5.08 | 4.97 | 2.11% | 25,000 |
| Sep 1, 2026 | 4.95 | 5.00 | 4.95 | 4.97 | 4.87 | - | 26,000 |
| Aug 31, 2026 | 5.00 | 5.00 | 4.97 | 4.97 | 4.87 | -1.19% | 50,000 |
| Aug 28, 2026 | 5.08 | 5.08 | 5.00 | 5.03 | 4.93 | 0.60% | 55,000 |
| Aug 27, 2026 | 5.03 | 5.05 | 4.98 | 5.00 | 4.90 | -0.60% | 166,000 |
| Aug 26, 2026 | 5.09 | 5.09 | 5.03 | 5.03 | 4.93 | -0.20% | 160,000 |
| Aug 25, 2026 | 5.10 | 5.10 | 4.97 | 5.04 | 4.94 | -0.20% | 204,600 |