Hong Kong Ferry (Holdings) Company Limited (HKG:0050)
Hong Kong · Delayed Price · Currency is HKD 4.900
-0.005 (-0.10%)
Aug 21, 2026, 3:56 PM HKT
HKG:0050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.91 | 4.92 | 4.90 | 4.90 | 4.90 | -0.10% | 60,040 |
| Aug 20, 2026 | 4.86 | 4.93 | 4.85 | 4.91 | 4.91 | 0.62% | 107,000 |
| Aug 19, 2026 | 4.87 | 4.90 | 4.84 | 4.88 | 4.88 | 0.52% | 111,000 |
| Aug 18, 2026 | 4.84 | 4.85 | 4.83 | 4.85 | 4.85 | - | 127,000 |
| Aug 17, 2026 | 4.85 | 4.86 | 4.83 | 4.85 | 4.85 | 0.21% | 85,000 |
| Aug 14, 2026 | 4.86 | 4.86 | 4.83 | 4.84 | 4.84 | 0.21% | 73,000 |
| Aug 13, 2026 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | - | 23,000 |
| Aug 12, 2026 | 4.88 | 4.88 | 4.83 | 4.83 | 4.83 | -0.41% | 76,000 |
| Aug 11, 2026 | 4.85 | 4.86 | 4.85 | 4.85 | 4.85 | -0.21% | 52,005 |
| Aug 10, 2026 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | - | 38,500 |
| Aug 7, 2026 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | -0.10% | 57,000 |
| Aug 6, 2026 | 4.86 | 4.86 | 4.86 | 4.87 | 4.87 | 0.10% | 12,000 |
| Aug 5, 2026 | 4.87 | 4.88 | 4.86 | 4.86 | 4.86 | -0.31% | 98,000 |
| Aug 4, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 1,000 |
| Aug 3, 2026 | 4.89 | 4.90 | 4.86 | 4.88 | 4.88 | 0.10% | 94,000 |
| 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 |