Ferretti S.p.A. (HKG:9638)
Hong Kong · Delayed Price · Currency is HKD 24.60
-0.32 (-1.28%)
Aug 20, 2025, 3:26 PM HKT
Ferretti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 25.00 | 25.00 | 24.56 | 24.60 | 24.60 | -1.28% | 400 |
| Aug 19, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | 400 |
| Aug 18, 2025 | 24.80 | 24.92 | 24.72 | 24.92 | 24.92 | 0.48% | 600 |
| Aug 15, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Aug 14, 2025 | 24.84 | 24.84 | 24.72 | 24.80 | 24.80 | 0.16% | 10,200 |
| Aug 13, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - | - |
| Aug 12, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.64% | - |
| Aug 11, 2025 | 25.00 | 25.20 | 24.92 | 24.92 | 24.92 | 0.48% | 19,400 |
| Aug 8, 2025 | 24.82 | 24.82 | 24.76 | 24.80 | 24.80 | -0.20% | 2,400 |
| Aug 7, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| Aug 6, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| Aug 5, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| Aug 4, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| Aug 1, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| Jul 31, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| Jul 30, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| Jul 29, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| Jul 28, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| Jul 25, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| Jul 24, 2025 | 25.40 | 25.40 | 24.60 | 24.85 | 24.85 | 1.64% | 39,900 |
| Jul 23, 2025 | 24.25 | 24.60 | 24.25 | 24.45 | 24.45 | 0.62% | 14,600 |
| Jul 22, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| Jul 21, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | 1,600 |
| Jul 18, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.82% | 800 |
| Jul 17, 2025 | 24.65 | 24.65 | 24.30 | 24.50 | 24.50 | -1.61% | 12,200 |
| Jul 16, 2025 | 24.75 | 24.90 | 24.75 | 24.90 | 24.90 | -1.58% | 2,000 |
| Jul 15, 2025 | 24.95 | 25.30 | 24.95 | 25.30 | 25.30 | -0.98% | 20,100 |
| Jul 14, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.78% | - |
| Jul 11, 2025 | 25.60 | 25.75 | 25.50 | 25.75 | 25.75 | 0.39% | 9,100 |
| Jul 10, 2025 | 26.20 | 26.20 | 25.65 | 25.65 | 25.65 | -1.91% | 6,300 |
| Jul 9, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - | - |
| Jul 8, 2025 | 26.05 | 26.15 | 25.95 | 26.15 | 26.15 | 1.36% | 23,300 |
| Jul 7, 2025 | 25.70 | 26.10 | 25.60 | 25.80 | 25.80 | -0.58% | 51,700 |
| Jul 4, 2025 | 25.90 | 26.00 | 25.75 | 25.95 | 25.95 | 0.78% | 3,000 |
| Jul 3, 2025 | 25.50 | 25.80 | 25.50 | 25.75 | 25.75 | 0.98% | 40,200 |
| Jul 2, 2025 | 25.65 | 25.65 | 24.75 | 25.50 | 25.50 | 2.41% | 108,600 |
| Jun 30, 2025 | 24.30 | 25.00 | 23.65 | 24.90 | 24.90 | - | 32,400 |
| Jun 29, 2025 | 24.30 | 25.00 | 23.65 | 24.90 | 24.90 | 2.47% | 32,400 |
| Jun 27, 2025 | 24.25 | 24.30 | 23.50 | 24.30 | 24.30 | 0.41% | 59,200 |
| Jun 26, 2025 | 24.20 | 24.20 | 23.70 | 24.20 | 24.20 | 0.83% | 59,700 |
| Jun 25, 2025 | 24.00 | 24.25 | 23.70 | 24.00 | 24.00 | - | 40,100 |
| Jun 24, 2025 | 24.10 | 24.20 | 23.50 | 24.00 | 24.00 | -0.41% | 24,100 |
| Jun 23, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Jun 20, 2025 | 23.95 | 24.10 | 22.80 | 24.10 | 24.10 | 1.69% | 89,000 |
| Jun 19, 2025 | 23.90 | 24.05 | 23.45 | 23.70 | 23.70 | -1.46% | 5,600 |
| Jun 18, 2025 | 24.20 | 24.40 | 23.95 | 24.05 | 24.05 | -1.84% | 8,500 |
| Jun 17, 2025 | 24.40 | 24.50 | 24.05 | 24.50 | 24.50 | 1.28% | 9,500 |
| Jun 16, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -3.63% | - |
| Jun 13, 2025 | 25.15 | 25.25 | 24.90 | 25.10 | 25.00 | -0.99% | 1,900 |
| Jun 12, 2025 | 26.20 | 26.20 | 25.35 | 25.35 | 25.25 | -1.55% | 89,800 |