Hong Kong Ferry (Holdings) Company Limited (HKG:0050)
Hong Kong
· Delayed Price · Currency is HKD 5.14
+0.03 (0.59%)
Apr 29, 2026, 3:59 PM HKT
HKG:0050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 5.22 | 5.24 | 5.20 | 5.22 | 5.22 | 0.19% | 218,000 |
| Feb 24, 2026 | 5.19 | 5.23 | 5.19 | 5.21 | 5.21 | 0.39% | 172,000 |
| Feb 23, 2026 | 5.17 | 5.22 | 5.15 | 5.19 | 5.19 | 0.78% | 273,000 |
| Feb 20, 2026 | 5.09 | 5.17 | 5.09 | 5.15 | 5.15 | 1.98% | 340,000 |
| Feb 16, 2026 | 5.07 | 5.07 | 5.05 | 5.05 | 5.05 | - | 62,000 |
| Feb 13, 2026 | 5.05 | 5.07 | 5.02 | 5.05 | 5.05 | 0.20% | 79,000 |
| Feb 12, 2026 | 5.03 | 5.06 | 5.03 | 5.04 | 5.04 | 0.20% | 111,170 |
| Feb 11, 2026 | 5.00 | 5.03 | 4.98 | 5.03 | 5.03 | 1.41% | 218,000 |
| Feb 10, 2026 | 4.94 | 5.00 | 4.93 | 4.96 | 4.96 | 0.40% | 232,000 |
| Feb 9, 2026 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | 0.20% | 120,000 |
| Feb 6, 2026 | 4.94 | 4.94 | 4.90 | 4.93 | 4.93 | -0.20% | 36,701 |
| Feb 5, 2026 | 4.92 | 4.94 | 4.89 | 4.94 | 4.94 | 0.41% | 57,000 |
| Feb 4, 2026 | 4.88 | 4.93 | 4.87 | 4.92 | 4.92 | 0.20% | 135,582 |
| Feb 3, 2026 | 4.90 | 4.91 | 4.87 | 4.91 | 4.91 | 1.03% | 86,000 |
| Feb 2, 2026 | 4.90 | 4.92 | 4.86 | 4.86 | 4.86 | -1.22% | 184,000 |
| Jan 30, 2026 | 4.90 | 4.93 | 4.89 | 4.92 | 4.92 | 0.41% | 190,000 |
| Jan 29, 2026 | 4.90 | 4.92 | 4.89 | 4.90 | 4.90 | - | 25,000 |
| Jan 28, 2026 | 4.90 | 4.92 | 4.85 | 4.90 | 4.90 | - | 91,500 |
| Jan 27, 2026 | 4.87 | 4.91 | 4.87 | 4.90 | 4.90 | 1.03% | 138,000 |
| Jan 26, 2026 | 4.89 | 4.89 | 4.85 | 4.85 | 4.85 | - | 166,000 |
| Jan 23, 2026 | 4.86 | 4.87 | 4.84 | 4.85 | 4.85 | 0.41% | 121,000 |
| Jan 22, 2026 | 4.83 | 4.83 | 4.82 | 4.83 | 4.83 | -0.41% | 202,061 |
| Jan 21, 2026 | 4.83 | 4.85 | 4.82 | 4.85 | 4.85 | 0.62% | 47,000 |
| Jan 20, 2026 | 4.81 | 4.83 | 4.81 | 4.82 | 4.82 | -0.21% | 48,000 |
| Jan 19, 2026 | 4.84 | 4.84 | 4.80 | 4.83 | 4.83 | -0.82% | 162,000 |
| Jan 16, 2026 | 4.88 | 4.88 | 4.85 | 4.87 | 4.87 | 0.62% | 17,000 |
| Jan 15, 2026 | 4.83 | 4.88 | 4.83 | 4.84 | 4.84 | -0.41% | 26,000 |
| Jan 14, 2026 | 4.83 | 4.86 | 4.83 | 4.86 | 4.86 | 0.62% | 116,000 |
| Jan 13, 2026 | 4.81 | 4.83 | 4.81 | 4.83 | 4.83 | 0.42% | 58,000 |
| Jan 12, 2026 | 4.82 | 4.82 | 4.80 | 4.81 | 4.81 | -0.21% | 105,000 |
| Jan 9, 2026 | 4.81 | 4.82 | 4.80 | 4.82 | 4.82 | - | 64,160 |
| Jan 8, 2026 | 4.81 | 4.82 | 4.77 | 4.82 | 4.82 | -0.21% | 218,062 |
| Jan 7, 2026 | 4.84 | 4.84 | 4.81 | 4.83 | 4.83 | - | 85,000 |
| Jan 6, 2026 | 4.83 | 4.83 | 4.82 | 4.83 | 4.83 | 0.42% | 95,000 |
| Jan 5, 2026 | 4.80 | 4.83 | 4.80 | 4.81 | 4.81 | - | 44,000 |
| Jan 2, 2026 | 4.83 | 4.83 | 4.80 | 4.81 | 4.81 | 0.21% | 80,000 |
| Dec 31, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 30, 2025 | 4.80 | 4.80 | 4.79 | 4.80 | 4.80 | - | 27,000 |
| Dec 29, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | - | 37,000 |
| Dec 24, 2025 | 4.77 | 4.80 | 4.77 | 4.80 | 4.80 | 0.21% | 24,129 |
| Dec 23, 2025 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | -1.03% | 7,540 |
| Dec 22, 2025 | 4.79 | 4.84 | 4.78 | 4.84 | 4.84 | 1.26% | 59,010 |
| Dec 19, 2025 | 4.72 | 4.81 | 4.72 | 4.78 | 4.78 | 0.42% | 80,699 |
| Dec 18, 2025 | 4.75 | 4.80 | 4.75 | 4.76 | 4.76 | 0.21% | 56,000 |
| Dec 17, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | 0.21% | 47,000 |
| Dec 16, 2025 | 4.76 | 4.77 | 4.73 | 4.74 | 4.74 | -1.25% | 141,000 |
| Dec 15, 2025 | 4.79 | 4.80 | 4.73 | 4.80 | 4.80 | 0.21% | 68,000 |
| Dec 12, 2025 | 4.78 | 4.80 | 4.73 | 4.79 | 4.79 | 0.63% | 102,000 |
| Dec 11, 2025 | 4.77 | 4.78 | 4.76 | 4.76 | 4.76 | - | 70,000 |
| Dec 10, 2025 | 4.80 | 4.80 | 4.74 | 4.76 | 4.76 | -0.83% | 33,000 |
| Dec 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 8, 2025 | 4.85 | 4.85 | 4.79 | 4.80 | 4.80 | 0.42% | 24,100 |
| Dec 5, 2025 | 4.78 | 4.81 | 4.75 | 4.78 | 4.78 | 0.42% | 94,082 |
| Dec 4, 2025 | 4.84 | 4.84 | 4.62 | 4.76 | 4.76 | -1.45% | 175,000 |
| Dec 3, 2025 | 4.84 | 4.85 | 4.83 | 4.83 | 4.83 | -0.21% | 22,000 |
| Dec 2, 2025 | 4.84 | 4.85 | 4.84 | 4.84 | 4.84 | - | 49,000 |
| Dec 1, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | 0.21% | 82,000 |
| Nov 28, 2025 | 4.83 | 4.85 | 4.82 | 4.83 | 4.83 | -0.41% | 120,150 |