Hong Kong Ferry (Holdings) Company Limited (HKG:0050)
Hong Kong · Delayed Price · Currency is HKD 4.870
+0.010 (0.21%)
Jul 31, 2026, 1:57 PM HKT
HKG:0050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.90 | 4.90 | 4.86 | 4.87 | 4.87 | 0.21% | 20,000 |
| Jul 30, 2026 | 4.86 | 4.90 | 4.85 | 4.86 | 4.86 | -0.21% | 93,005 |
| Jul 29, 2026 | 4.86 | 4.90 | 4.86 | 4.87 | 4.87 | -0.41% | 26,000 |
| Jul 28, 2026 | 4.87 | 4.89 | 4.87 | 4.89 | 4.89 | -0.20% | 9,000 |
| Jul 27, 2026 | 4.86 | 4.90 | 4.83 | 4.90 | 4.90 | 1.45% | 29,000 |
| Jul 24, 2026 | 4.85 | 4.86 | 4.83 | 4.83 | 4.83 | -0.62% | 60,000 |
| Jul 23, 2026 | 4.85 | 4.88 | 4.85 | 4.86 | 4.86 | 0.83% | 45,404 |
| Jul 22, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jul 21, 2026 | 4.85 | 4.86 | 4.82 | 4.82 | 4.82 | -0.82% | 220,000 |
| Jul 20, 2026 | 4.84 | 4.89 | 4.84 | 4.86 | 4.86 | 0.21% | 9,000 |
| Jul 17, 2026 | 4.87 | 4.87 | 4.84 | 4.85 | 4.85 | 0.21% | 11,000 |
| Jul 16, 2026 | 4.85 | 4.92 | 4.84 | 4.84 | 4.84 | - | 139,000 |
| Jul 15, 2026 | 4.85 | 4.85 | 4.84 | 4.84 | 4.84 | -0.21% | 15,000 |
| Jul 14, 2026 | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | 0.21% | 10,000 |
| Jul 13, 2026 | 4.87 | 4.87 | 4.80 | 4.84 | 4.84 | -0.62% | 48,000 |
| Jul 10, 2026 | 4.85 | 4.87 | 4.80 | 4.87 | 4.87 | 1.46% | 457,000 |
| Jul 9, 2026 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | 0.21% | 14,000 |
| Jul 8, 2026 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | - | 18,247 |
| Jul 7, 2026 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | -0.21% | 49,010 |
| Jul 6, 2026 | 4.80 | 4.85 | 4.80 | 4.80 | 4.80 | 0.63% | 303,000 |
| Jul 3, 2026 | 4.89 | 4.89 | 4.75 | 4.77 | 4.77 | - | 100,000 |
| Jul 2, 2026 | 4.79 | 4.80 | 4.77 | 4.77 | 4.77 | 0.21% | 46,000 |
| Jun 30, 2026 | 4.85 | 4.85 | 4.75 | 4.76 | 4.76 | -1.86% | 25,000 |
| Jun 29, 2026 | 4.78 | 4.91 | 4.77 | 4.85 | 4.85 | 2.32% | 153,000 |
| Jun 26, 2026 | 4.80 | 4.81 | 4.74 | 4.74 | 4.74 | -1.25% | 139,000 |
| Jun 25, 2026 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | 1.48% | 108,600 |
| Jun 24, 2026 | 4.74 | 4.79 | 4.71 | 4.73 | 4.73 | -0.21% | 92,000 |
| Jun 23, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -0.42% | 51,000 |
| Jun 22, 2026 | 4.76 | 4.80 | 4.76 | 4.76 | 4.76 | -0.21% | 169,000 |
| Jun 18, 2026 | 4.82 | 4.82 | 4.76 | 4.77 | 4.77 | -0.83% | 184,000 |
| Jun 17, 2026 | 4.86 | 4.86 | 4.81 | 4.81 | 4.81 | -1.03% | 20,000 |
| Jun 16, 2026 | 4.85 | 4.96 | 4.85 | 4.86 | 4.86 | 0.83% | 139,000 |
| Jun 15, 2026 | 4.82 | 4.84 | 4.82 | 4.82 | 4.82 | 0.21% | 25,000 |
| Jun 12, 2026 | 4.81 | 4.88 | 4.80 | 4.81 | 4.81 | - | 31,109 |
| Jun 11, 2026 | 4.80 | 4.84 | 4.79 | 4.81 | 4.81 | 0.21% | 119,000 |
| Jun 10, 2026 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | -0.62% | 125,000 |
| Jun 9, 2026 | 4.89 | 4.89 | 4.83 | 4.83 | 4.83 | -1.02% | 242,832 |
| Jun 8, 2026 | 4.96 | 4.96 | 4.84 | 4.88 | 4.88 | -1.61% | 448,000 |
| Jun 5, 2026 | 4.97 | 4.97 | 4.92 | 4.96 | 4.96 | -0.20% | 74,400 |
| Jun 4, 2026 | 5.09 | 5.09 | 4.97 | 4.97 | 4.97 | -0.20% | 30,000 |
| Jun 3, 2026 | 5.07 | 5.07 | 4.98 | 4.98 | 4.98 | -0.20% | 89,000 |
| Jun 2, 2026 | 5.14 | 5.15 | 5.13 | 5.14 | 4.99 | 0.19% | 62,000 |
| Jun 1, 2026 | 5.14 | 5.14 | 5.13 | 5.13 | 4.98 | 0.39% | 23,000 |
| May 29, 2026 | 5.13 | 5.13 | 5.11 | 5.11 | 4.96 | -0.39% | 177,000 |
| May 28, 2026 | 5.14 | 5.14 | 5.12 | 5.13 | 4.98 | -0.58% | 82,000 |
| May 27, 2026 | 5.16 | 5.20 | 5.16 | 5.16 | 5.01 | -0.96% | 22,000 |
| May 26, 2026 | 5.19 | 5.21 | 5.15 | 5.21 | 5.06 | - | 63,000 |
| May 22, 2026 | 5.22 | 5.22 | 5.18 | 5.21 | 5.06 | 0.19% | 76,038 |
| May 21, 2026 | 5.20 | 5.20 | 5.18 | 5.20 | 5.05 | -0.76% | 43,000 |
| May 20, 2026 | 5.30 | 5.30 | 5.19 | 5.24 | 5.09 | -0.76% | 17,000 |