Hong Kong Ferry (Holdings) Company Limited (HKG:0050)
Hong Kong · Delayed Price · Currency is HKD 5.43
-0.08 (-1.45%)
May 12, 2026, 3:58 PM HKT
HKG:0050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5.45 | 5.50 | 5.41 | 5.43 | 5.43 | -1.45% | 48,000 |
| May 11, 2026 | 5.48 | 5.53 | 5.48 | 5.51 | 5.51 | 0.55% | 212,100 |
| May 8, 2026 | 5.30 | 5.49 | 5.30 | 5.48 | 5.48 | 2.81% | 500,000 |
| May 7, 2026 | 5.27 | 5.33 | 5.25 | 5.33 | 5.33 | 1.91% | 474,000 |
| May 6, 2026 | 5.16 | 5.25 | 5.14 | 5.23 | 5.23 | 1.55% | 384,000 |
| May 5, 2026 | 5.11 | 5.12 | 5.11 | 5.15 | 5.15 | -0.19% | 8,500 |
| May 4, 2026 | 5.14 | 5.16 | 5.12 | 5.16 | 5.16 | 0.78% | 109,000 |
| Apr 30, 2026 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | -0.39% | 21,000 |
| Apr 29, 2026 | 5.11 | 5.14 | 5.11 | 5.14 | 5.14 | 0.59% | 120,000 |
| Apr 28, 2026 | 5.10 | 5.14 | 5.10 | 5.11 | 5.11 | 0.59% | 1,989,500 |
| Apr 27, 2026 | 5.10 | 5.10 | 4.96 | 5.08 | 5.08 | -0.39% | 250,660 |
| Apr 24, 2026 | 5.12 | 5.12 | 5.07 | 5.10 | 5.10 | -0.78% | 168,000 |
| Apr 23, 2026 | 5.11 | 5.14 | 5.10 | 5.14 | 5.14 | 0.39% | 407,000 |
| Apr 22, 2026 | 5.16 | 5.16 | 5.12 | 5.12 | 5.12 | -0.78% | 58,000 |
| Apr 21, 2026 | 5.15 | 5.18 | 5.15 | 5.16 | 5.16 | -0.19% | 131,000 |
| Apr 20, 2026 | 5.11 | 5.17 | 5.11 | 5.17 | 5.17 | 1.17% | 48,000 |
| Apr 17, 2026 | 5.13 | 5.15 | 5.11 | 5.11 | 5.11 | -0.78% | 35,000 |
| Apr 16, 2026 | 5.11 | 5.15 | 5.11 | 5.15 | 5.15 | 0.78% | 12,000 |
| Apr 15, 2026 | 5.17 | 5.17 | 5.10 | 5.11 | 5.11 | -0.20% | 83,000 |
| Apr 14, 2026 | 5.18 | 5.18 | 5.10 | 5.12 | 5.12 | -0.19% | 70,000 |
| Apr 13, 2026 | 5.17 | 5.17 | 5.13 | 5.13 | 5.13 | -0.77% | 127,000 |
| Apr 10, 2026 | 5.14 | 5.17 | 5.12 | 5.17 | 5.17 | 0.98% | 170,000 |
| Apr 9, 2026 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | - | 46,000 |
| Apr 8, 2026 | 5.06 | 5.12 | 5.05 | 5.12 | 5.12 | 1.39% | 135,000 |
| Apr 2, 2026 | 5.04 | 5.06 | 5.03 | 5.05 | 5.05 | 0.40% | 57,000 |
| Apr 1, 2026 | 5.02 | 5.06 | 4.99 | 5.03 | 5.03 | 0.80% | 73,479 |
| Mar 31, 2026 | 5.05 | 5.05 | 4.99 | 4.99 | 4.99 | -1.19% | 71,000 |
| Mar 30, 2026 | 5.07 | 5.08 | 5.04 | 5.05 | 5.05 | -0.39% | 40,000 |
| Mar 27, 2026 | 5.05 | 5.10 | 5.05 | 5.07 | 5.07 | 0.40% | 34,000 |
| Mar 26, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 94,000 |
| Mar 25, 2026 | 5.07 | 5.12 | 5.07 | 5.10 | 5.10 | 0.79% | 98,000 |
| Mar 24, 2026 | 5.00 | 5.08 | 4.99 | 5.06 | 5.06 | 1.61% | 157,000 |
| Mar 23, 2026 | 5.11 | 5.11 | 4.96 | 4.98 | 4.98 | -2.54% | 575,000 |
| Mar 20, 2026 | 5.12 | 5.16 | 5.04 | 5.11 | 5.11 | -0.20% | 412,019 |
| Mar 19, 2026 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | -0.39% | 47,000 |
| Mar 18, 2026 | 5.11 | 5.14 | 5.09 | 5.14 | 5.14 | 0.59% | 125,000 |
| Mar 17, 2026 | 5.09 | 5.11 | 5.09 | 5.11 | 5.11 | 0.39% | 74,000 |
| Mar 16, 2026 | 5.10 | 5.10 | 5.08 | 5.09 | 5.09 | - | 67,000 |
| Mar 13, 2026 | 5.12 | 5.12 | 5.08 | 5.09 | 5.09 | -0.39% | 152,000 |
| Mar 12, 2026 | 5.15 | 5.15 | 5.10 | 5.11 | 5.11 | - | 64,000 |
| Mar 11, 2026 | 5.15 | 5.15 | 5.11 | 5.11 | 5.11 | -0.39% | 104,000 |
| Mar 10, 2026 | 5.14 | 5.23 | 5.13 | 5.13 | 5.13 | 0.20% | 103,000 |
| Mar 9, 2026 | 5.13 | 5.15 | 5.10 | 5.12 | 5.12 | -1.73% | 42,000 |
| Mar 6, 2026 | 5.21 | 5.21 | 5.11 | 5.21 | 5.21 | - | 136,000 |
| Mar 5, 2026 | 5.28 | 5.28 | 5.17 | 5.21 | 5.21 | 1.56% | 78,045 |
| Mar 4, 2026 | 5.28 | 5.28 | 5.09 | 5.13 | 5.13 | -3.39% | 365,000 |
| Mar 3, 2026 | 5.26 | 5.33 | 5.25 | 5.31 | 5.31 | -0.56% | 123,000 |
| Mar 2, 2026 | 5.20 | 5.35 | 5.18 | 5.34 | 5.34 | 1.71% | 613,000 |
| Feb 27, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 1.16% | 230,000 |
| Feb 26, 2026 | 5.23 | 5.23 | 5.19 | 5.19 | 5.19 | -0.57% | 157,950 |