Hong Kong Ferry (Holdings) Company Limited (HKG:0050)
Hong Kong · Delayed Price · Currency is HKD 4.870
-0.050 (-1.02%)
Sep 11, 2026, 3:55 PM HKT
HKG:0050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 4.95 | 5.05 | 4.90 | 5.05 | 4.95 | 3.06% | 579,000 |
| Aug 21, 2026 | 4.91 | 4.92 | 4.90 | 4.90 | 4.80 | -0.10% | 60,040 |
| Aug 20, 2026 | 4.86 | 4.93 | 4.85 | 4.91 | 4.81 | 0.62% | 107,000 |
| Aug 19, 2026 | 4.87 | 4.90 | 4.84 | 4.88 | 4.78 | 0.52% | 111,000 |
| Aug 18, 2026 | 4.84 | 4.85 | 4.83 | 4.85 | 4.75 | - | 127,000 |
| Aug 17, 2026 | 4.85 | 4.86 | 4.83 | 4.85 | 4.75 | 0.21% | 85,000 |
| Aug 14, 2026 | 4.86 | 4.86 | 4.83 | 4.84 | 4.74 | 0.21% | 73,000 |
| Aug 13, 2026 | 4.85 | 4.85 | 4.83 | 4.83 | 4.73 | - | 23,000 |
| Aug 12, 2026 | 4.88 | 4.88 | 4.83 | 4.83 | 4.73 | -0.41% | 76,000 |
| Aug 11, 2026 | 4.85 | 4.86 | 4.85 | 4.85 | 4.75 | -0.21% | 52,005 |
| Aug 10, 2026 | 4.87 | 4.87 | 4.86 | 4.86 | 4.76 | - | 38,500 |
| Aug 7, 2026 | 4.85 | 4.86 | 4.85 | 4.86 | 4.76 | -0.10% | 57,000 |
| Aug 6, 2026 | 4.86 | 4.86 | 4.86 | 4.87 | 4.77 | 0.10% | 12,000 |
| Aug 5, 2026 | 4.87 | 4.88 | 4.86 | 4.86 | 4.76 | -0.31% | 98,000 |
| Aug 4, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.78 | - | 1,000 |
| Aug 3, 2026 | 4.89 | 4.90 | 4.86 | 4.88 | 4.78 | 0.10% | 94,000 |
| Jul 31, 2026 | 4.90 | 4.90 | 4.86 | 4.87 | 4.77 | 0.21% | 20,000 |
| Jul 30, 2026 | 4.86 | 4.90 | 4.85 | 4.86 | 4.76 | -0.21% | 93,005 |
| Jul 29, 2026 | 4.86 | 4.90 | 4.86 | 4.87 | 4.77 | -0.41% | 26,000 |
| Jul 28, 2026 | 4.87 | 4.89 | 4.87 | 4.89 | 4.79 | -0.20% | 9,000 |
| Jul 27, 2026 | 4.86 | 4.90 | 4.83 | 4.90 | 4.80 | 1.45% | 29,000 |
| Jul 24, 2026 | 4.85 | 4.86 | 4.83 | 4.83 | 4.73 | -0.62% | 60,000 |
| Jul 23, 2026 | 4.85 | 4.88 | 4.85 | 4.86 | 4.76 | 0.83% | 45,404 |
| Jul 22, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.72 | - | - |
| Jul 21, 2026 | 4.85 | 4.86 | 4.82 | 4.82 | 4.72 | -0.82% | 220,000 |
| Jul 20, 2026 | 4.84 | 4.89 | 4.84 | 4.86 | 4.76 | 0.21% | 9,000 |
| Jul 17, 2026 | 4.87 | 4.87 | 4.84 | 4.85 | 4.75 | 0.21% | 11,000 |
| Jul 16, 2026 | 4.85 | 4.92 | 4.84 | 4.84 | 4.74 | - | 139,000 |
| Jul 15, 2026 | 4.85 | 4.85 | 4.84 | 4.84 | 4.74 | -0.21% | 15,000 |
| Jul 14, 2026 | 4.84 | 4.85 | 4.84 | 4.85 | 4.75 | 0.21% | 10,000 |
| Jul 13, 2026 | 4.87 | 4.87 | 4.80 | 4.84 | 4.74 | -0.62% | 48,000 |
| Jul 10, 2026 | 4.85 | 4.87 | 4.80 | 4.87 | 4.77 | 1.46% | 457,000 |
| Jul 9, 2026 | 4.81 | 4.81 | 4.80 | 4.80 | 4.70 | 0.21% | 14,000 |
| Jul 8, 2026 | 4.80 | 4.80 | 4.79 | 4.79 | 4.69 | - | 18,247 |
| Jul 7, 2026 | 4.80 | 4.80 | 4.79 | 4.79 | 4.69 | -0.21% | 49,010 |
| Jul 6, 2026 | 4.80 | 4.85 | 4.80 | 4.80 | 4.70 | 0.63% | 303,000 |