Hong Kong Ferry Holdings Co. Ltd. 0050
HKEX · Hong Kong SAR China · Finance
HKD 4.71-0.00 (-0.11%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 4.70 | -0.11% | HKD 4.76 | HKD 4.76 | HKD 4.68 | 47.00K |
| 2026-09-30 | HKD 4.71 | +0.21% | HKD 4.70 | HKD 4.71 | HKD 4.70 | 37.00K |
| 2026-09-29 | HKD 4.70 | 0.00% | HKD 4.77 | HKD 4.77 | HKD 4.70 | 67.00K |
| 2026-09-28 | HKD 4.70 | +0.21% | HKD 4.72 | HKD 4.72 | HKD 4.68 | 84.00K |
| 2026-09-25 | HKD 4.69 | -0.53% | HKD 4.72 | HKD 4.73 | HKD 4.68 | 105.00K |
| 2026-09-24 | HKD 4.72 | -0.21% | HKD 4.72 | HKD 4.72 | HKD 4.71 | 48.00K |
| 2026-09-23 | HKD 4.72 | -0.11% | HKD 4.72 | HKD 4.74 | HKD 4.72 | 20.00K |
| 2026-09-22 | HKD 4.73 | -0.11% | HKD 4.74 | HKD 4.74 | HKD 4.72 | 15.00K |
| 2026-09-21 | HKD 4.74 | -0.11% | HKD 4.72 | HKD 4.76 | HKD 4.72 | 68.97K |
| 2026-09-18 | HKD 4.74 | +0.53% | HKD 4.75 | HKD 4.75 | HKD 4.73 | 77.00K |
| 2026-09-17 | HKD 4.72 | -0.42% | HKD 4.77 | HKD 4.77 | HKD 4.72 | 52.00K |
| 2026-09-16 | HKD 4.74 | +0.74% | HKD 4.70 | HKD 4.76 | HKD 4.70 | 53.00K |
| 2026-09-15 | HKD 4.70 | -3.49% | HKD 4.91 | HKD 4.91 | HKD 4.69 | 1.29M |
| 2026-09-14 | HKD 4.87 | 0.00% | HKD 4.97 | HKD 4.97 | HKD 4.87 | 10.00K |
| 2026-09-11 | HKD 4.87 | -1.02% | HKD 4.91 | HKD 4.91 | HKD 4.86 | 228.00K |
| 2026-09-10 | HKD 4.92 | -0.61% | HKD 4.95 | HKD 4.95 | HKD 4.90 | 31.00K |
| 2026-09-09 | HKD 4.95 | 0.00% | HKD 4.93 | HKD 4.95 | HKD 4.89 | 166.00K |
| 2026-09-08 | HKD 4.95 | -1.00% | HKD 4.99 | HKD 4.99 | HKD 4.93 | 55.04K |
| 2026-09-07 | HKD 5.00 | 0.00% | HKD 5.00 | HKD 5.00 | HKD 4.97 | 64.00K |
| 2026-09-04 | HKD 5.00 | +0.40% | HKD 4.93 | HKD 5.07 | HKD 4.93 | 58.00K |
| 2026-09-03 | HKD 4.98 | -1.87% | HKD 5.08 | HKD 5.08 | HKD 4.97 | 13.00K |
| 2026-09-02 | HKD 5.07 | +2.11% | HKD 4.97 | HKD 5.07 | HKD 4.91 | 25.00K |
| 2026-09-01 | HKD 4.97 | 0.00% | HKD 4.95 | HKD 4.99 | HKD 4.95 | 26.00K |
| 2026-08-31 | HKD 4.97 | -1.19% | HKD 5.00 | HKD 5.00 | HKD 4.97 | 50.00K |
| 2026-08-28 | HKD 5.03 | +0.60% | HKD 5.07 | HKD 5.07 | HKD 5.00 | 55.00K |
| 2026-08-27 | HKD 5.00 | -0.60% | HKD 5.03 | HKD 5.05 | HKD 4.97 | 166.00K |
| 2026-08-26 | HKD 5.03 | -0.20% | HKD 5.09 | HKD 5.09 | HKD 5.03 | 160.00K |
| 2026-08-25 | HKD 5.04 | -0.20% | HKD 5.09 | HKD 5.09 | HKD 4.97 | 204.60K |
| 2026-08-24 | HKD 5.05 | +3.06% | HKD 4.95 | HKD 5.05 | HKD 4.90 | 579.00K |
| 2026-08-21 | HKD 4.90 | -0.10% | HKD 4.91 | HKD 4.92 | HKD 4.90 | 60.04K |
| 2026-08-20 | HKD 4.91 | +0.62% | HKD 4.86 | HKD 4.93 | HKD 4.85 | 107.00K |
| 2026-08-19 | HKD 4.88 | +0.52% | HKD 4.87 | HKD 4.90 | HKD 4.84 | 111.00K |
| 2026-08-18 | HKD 4.85 | 0.00% | HKD 4.84 | HKD 4.85 | HKD 4.83 | 127.00K |
| 2026-08-17 | HKD 4.85 | +0.21% | HKD 4.85 | HKD 4.86 | HKD 4.83 | 85.00K |
| 2026-08-14 | HKD 4.84 | +0.21% | HKD 4.86 | HKD 4.86 | HKD 4.83 | 73.00K |
| 2026-08-13 | HKD 4.83 | 0.00% | HKD 4.85 | HKD 4.85 | HKD 4.83 | 23.00K |
| 2026-08-12 | HKD 4.83 | -0.41% | HKD 4.88 | HKD 4.88 | HKD 4.83 | 76.00K |
| 2026-08-11 | HKD 4.85 | -0.21% | HKD 4.85 | HKD 4.86 | HKD 4.84 | 52.01K |
| 2026-08-10 | HKD 4.86 | 0.00% | HKD 4.87 | HKD 4.87 | HKD 4.86 | 38.50K |
| 2026-08-07 | HKD 4.86 | -0.10% | HKD 4.85 | HKD 4.86 | HKD 4.85 | 57.00K |
| 2026-08-06 | HKD 4.86 | +0.10% | HKD 4.86 | HKD 4.86 | HKD 4.86 | 0 |
| 2026-08-05 | HKD 4.86 | -0.31% | HKD 4.87 | HKD 4.88 | HKD 4.86 | 98.00K |
| 2026-08-04 | HKD 4.88 | 0.00% | HKD 4.88 | HKD 4.88 | HKD 4.88 | 0 |
| 2026-08-03 | HKD 4.88 | +0.10% | HKD 4.89 | HKD 4.89 | HKD 4.86 | 94.00K |
| 2026-07-31 | HKD 4.87 | +0.21% | HKD 4.90 | HKD 4.90 | HKD 4.86 | 20.00K |
| 2026-07-30 | HKD 4.86 | -0.21% | HKD 4.86 | HKD 4.90 | HKD 4.85 | 93.01K |
| 2026-07-29 | HKD 4.87 | -0.41% | HKD 4.86 | HKD 4.90 | HKD 4.86 | 26.00K |
| 2026-07-28 | HKD 4.89 | -0.20% | HKD 4.87 | HKD 4.89 | HKD 4.87 | 9.00K |
| 2026-07-27 | HKD 4.90 | +1.45% | HKD 4.86 | HKD 4.90 | HKD 4.83 | 29.00K |
| 2026-07-24 | HKD 4.83 | -0.62% | HKD 4.85 | HKD 4.86 | HKD 4.83 | 60.00K |
| 2026-07-23 | HKD 4.86 | +0.83% | HKD 4.85 | HKD 4.88 | HKD 4.85 | 45.40K |
| 2026-07-22 | HKD 4.82 | 0.00% | HKD 4.82 | HKD 4.82 | HKD 4.82 | 0 |
| 2026-07-21 | HKD 4.82 | -0.82% | HKD 4.86 | HKD 4.86 | HKD 4.82 | 220.00K |
| 2026-07-20 | HKD 4.86 | +0.21% | HKD 4.84 | HKD 4.89 | HKD 4.84 | 9.00K |
| 2026-07-17 | HKD 4.85 | +0.21% | HKD 4.87 | HKD 4.87 | HKD 4.84 | 11.00K |
| 2026-07-16 | HKD 4.84 | 0.00% | HKD 4.85 | HKD 4.92 | HKD 4.84 | 139.00K |
| 2026-07-15 | HKD 4.84 | -0.21% | HKD 4.85 | HKD 4.85 | HKD 4.84 | 15.00K |
| 2026-07-14 | HKD 4.85 | +0.21% | HKD 4.85 | HKD 4.85 | HKD 4.85 | 0 |
| 2026-07-13 | HKD 4.84 | -0.62% | HKD 4.87 | HKD 4.87 | HKD 4.80 | 48.00K |
| 2026-07-10 | HKD 4.87 | +1.46% | HKD 4.85 | HKD 4.87 | HKD 4.80 | 457.00K |
| 2026-07-09 | HKD 4.80 | +0.21% | HKD 4.81 | HKD 4.81 | HKD 4.80 | 14.00K |
| 2026-07-08 | HKD 4.79 | 0.00% | HKD 4.80 | HKD 4.80 | HKD 4.79 | 18.25K |
| 2026-07-07 | HKD 4.79 | -0.21% | HKD 4.80 | HKD 4.80 | HKD 4.79 | 49.01K |
| 2026-07-06 | HKD 4.80 | +0.63% | HKD 4.80 | HKD 4.85 | HKD 4.80 | 303.00K |
| 2026-07-03 | HKD 4.77 | 0.00% | HKD 4.89 | HKD 4.89 | HKD 4.75 | 100.00K |
| 2026-07-02 | HKD 4.77 | +0.21% | HKD 4.79 | HKD 4.80 | HKD 4.77 | 46.00K |
| 2026-06-30 | HKD 4.76 | -1.86% | HKD 4.85 | HKD 4.85 | HKD 4.75 | 25.00K |
| 2026-06-29 | HKD 4.85 | +2.32% | HKD 4.78 | HKD 4.91 | HKD 4.77 | 153.00K |
| 2026-06-26 | HKD 4.74 | -1.25% | HKD 4.80 | HKD 4.81 | HKD 4.74 | 139.00K |
| 2026-06-25 | HKD 4.80 | +1.48% | HKD 4.74 | HKD 4.80 | HKD 4.74 | 108.60K |
| 2026-06-24 | HKD 4.73 | -0.21% | HKD 4.74 | HKD 4.79 | HKD 4.71 | 92.00K |
| 2026-06-23 | HKD 4.74 | -0.42% | HKD 4.76 | HKD 4.76 | HKD 4.74 | 51.00K |
| 2026-06-22 | HKD 4.76 | -0.21% | HKD 4.76 | HKD 4.80 | HKD 4.76 | 169.00K |
| 2026-06-18 | HKD 4.77 | -0.83% | HKD 4.82 | HKD 4.82 | HKD 4.76 | 184.00K |
| 2026-06-17 | HKD 4.81 | -1.03% | HKD 4.86 | HKD 4.86 | HKD 4.81 | 20.00K |
| 2026-06-16 | HKD 4.86 | +0.83% | HKD 4.85 | HKD 4.96 | HKD 4.85 | 139.00K |
| 2026-06-15 | HKD 4.82 | +0.21% | HKD 4.82 | HKD 4.84 | HKD 4.82 | 25.00K |
| 2026-06-12 | HKD 4.81 | 0.00% | HKD 4.81 | HKD 4.88 | HKD 4.80 | 31.11K |
| 2026-06-11 | HKD 4.81 | +0.21% | HKD 4.80 | HKD 4.84 | HKD 4.79 | 119.00K |
| 2026-06-10 | HKD 4.80 | -0.62% | HKD 4.85 | HKD 4.85 | HKD 4.80 | 125.00K |
| 2026-06-09 | HKD 4.83 | -1.02% | HKD 4.89 | HKD 4.89 | HKD 4.83 | 242.83K |
| 2026-06-08 | HKD 4.88 | -1.61% | HKD 4.96 | HKD 4.96 | HKD 4.84 | 448.00K |
| 2026-06-05 | HKD 4.96 | -0.20% | HKD 4.97 | HKD 4.97 | HKD 4.92 | 74.40K |
| 2026-06-04 | HKD 4.97 | -0.20% | HKD 5.09 | HKD 5.09 | HKD 4.97 | 30.00K |
| 2026-06-03 | HKD 4.98 | -3.11% | HKD 5.07 | HKD 5.07 | HKD 4.98 | 89.00K |
| 2026-06-02 | HKD 5.14 | +0.19% | HKD 5.14 | HKD 5.15 | HKD 5.13 | 62.00K |
| 2026-06-01 | HKD 5.13 | +0.39% | HKD 5.14 | HKD 5.14 | HKD 5.13 | 23.00K |
| 2026-05-29 | HKD 5.11 | -0.39% | HKD 5.13 | HKD 5.13 | HKD 5.11 | 177.00K |
| 2026-05-28 | HKD 5.13 | -0.58% | HKD 5.14 | HKD 5.14 | HKD 5.12 | 82.00K |
| 2026-05-27 | HKD 5.16 | -0.96% | HKD 5.16 | HKD 5.20 | HKD 5.16 | 22.00K |