Hong Kong Ferry (Holdings) Company Limited (0050.HK) HKSE
5.01
-0.13(-2.53%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0050.HK Historical Return
If you invested $1000 in Hong Kong Ferry (Holdings) Company Limited (0050.HK) 10 years ago, it would be worth $1,036.29 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,229.67, while $1000 invested 1 year ago would be worth $1,226.73. This corresponds to total returns of 3.63%, 22.97%, 22.67%, respectively, with annualized returns of 0.36%, 4.22%, 22.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
0050.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.14 | 5.14 | 5.14 | 5.15 | 5.13 | 62,000 |
| June 01, 2026 | 5.14 | 5.13 | 5.13 | 5.14 | 5.13 | 24,000 |
| May 29, 2026 | 5.13 | 5.11 | 5.11 | 5.13 | 5.11 | 178,000 |
| May 28, 2026 | 5.14 | 5.13 | 5.13 | 5.14 | 5.12 | 84,000 |
| May 27, 2026 | 5.16 | 5.16 | 5.16 | 5.2 | 5.16 | 22,000 |
| May 26, 2026 | 5.19 | 5.21 | 5.21 | 5.21 | 5.15 | 56,000 |
| May 22, 2026 | 5.22 | 5.21 | 5.21 | 5.22 | 5.18 | 79,038 |
| May 21, 2026 | 5.2 | 5.2 | 5.2 | 5.2 | 5.18 | 44,000 |
| May 20, 2026 | 5.3 | 5.24 | 5.24 | 5.3 | 5.19 | 17,000 |
| May 19, 2026 | 5.26 | 5.28 | 5.28 | 5.28 | 5.22 | 27,000 |
| May 18, 2026 | 5.3 | 5.2 | 5.2 | 5.3 | 5.18 | 295,000 |
| May 15, 2026 | 5.4 | 5.32 | 5.32 | 5.4 | 5.32 | 95,180 |
| May 14, 2026 | 5.42 | 5.42 | 5.42 | 5.43 | 5.38 | 153,000 |
| May 13, 2026 | 5.55 | 5.42 | 5.42 | 5.55 | 5.33 | 160,000 |
| May 12, 2026 | 5.45 | 5.43 | 5.43 | 5.5 | 5.41 | 49,000 |
| May 11, 2026 | 5.48 | 5.51 | 5.51 | 5.53 | 5.48 | 213,100 |
| May 08, 2026 | 5.3 | 5.48 | 5.48 | 5.49 | 5.3 | 503,000 |
| May 07, 2026 | 5.27 | 5.33 | 5.33 | 5.33 | 5.25 | 476,000 |
| May 06, 2026 | 5.16 | 5.23 | 5.23 | 5.25 | 5.14 | 388,000 |
| May 05, 2026 | 5.11 | 5.15 | 5.15 | 5.15 | 5.11 | 8,500 |
| May 04, 2026 | 5.14 | 5.16 | 5.16 | 5.16 | 5.12 | 112,000 |
| April 30, 2026 | 5.14 | 5.12 | 5.12 | 5.14 | 5.12 | 21,000 |
| April 29, 2026 | 5.11 | 5.14 | 5.14 | 5.14 | 5.11 | 126,000 |
| April 28, 2026 | 5.1 | 5.11 | 5.11 | 5.14 | 5.1 | 1.99M |
| April 27, 2026 | 5.1 | 5.08 | 5.08 | 5.1 | 4.96 | 252,660 |
| April 24, 2026 | 5.12 | 5.1 | 5.1 | 5.12 | 5.07 | 168,000 |
| April 23, 2026 | 5.11 | 5.14 | 5.14 | 5.14 | 5.1 | 416,000 |
| April 22, 2026 | 5.16 | 5.12 | 5.12 | 5.16 | 5.12 | 58,000 |
| April 21, 2026 | 5.15 | 5.16 | 5.16 | 5.18 | 5.15 | 135,000 |
| April 20, 2026 | 5.11 | 5.17 | 5.17 | 5.17 | 5.11 | 48,000 |
| April 17, 2026 | 5.13 | 5.11 | 5.11 | 5.15 | 5.11 | 35,000 |
| April 16, 2026 | 5.11 | 5.15 | 5.15 | 5.15 | 5.11 | 14,000 |
| April 15, 2026 | 5.17 | 5.11 | 5.11 | 5.17 | 5.1 | 73,000 |
| April 14, 2026 | 5.18 | 5.12 | 5.12 | 5.18 | 5.1 | 70,000 |
| April 13, 2026 | 5.17 | 5.13 | 5.13 | 5.17 | 5.13 | 128,000 |
| April 10, 2026 | 5.14 | 5.17 | 5.17 | 5.17 | 5.12 | 170,000 |
| April 09, 2026 | 5.1 | 5.12 | 5.12 | 5.12 | 5.1 | 46,000 |
| April 08, 2026 | 5.06 | 5.12 | 5.12 | 5.12 | 5.05 | 140,000 |
| April 02, 2026 | 5.04 | 5.05 | 5.05 | 5.06 | 5.03 | 57,000 |
| April 01, 2026 | 5.02 | 5.03 | 5.03 | 5.06 | 4.99 | 72,479 |
| March 31, 2026 | 5.05 | 4.99 | 4.99 | 5.05 | 4.99 | 71,000 |
| March 30, 2026 | 5.07 | 5.05 | 5.05 | 5.08 | 5.04 | 41,000 |
| March 27, 2026 | 5.05 | 5.07 | 5.07 | 5.1 | 5.05 | 35,000 |
| March 26, 2026 | 5.1 | 5.05 | 5.05 | 5.1 | 5.05 | 94,000 |
| March 25, 2026 | 5.07 | 5.1 | 5.1 | 5.12 | 5.07 | 99,000 |
| March 24, 2026 | 5 | 5.06 | 5.06 | 5.08 | 4.99 | 165,000 |
| March 23, 2026 | 5.11 | 4.98 | 4.98 | 5.11 | 4.96 | 570,000 |
| March 20, 2026 | 5.12 | 5.11 | 5.11 | 5.16 | 5.04 | 413,019 |
| March 19, 2026 | 5.14 | 5.12 | 5.12 | 5.14 | 5.12 | 44,000 |
| March 18, 2026 | 5.11 | 5.14 | 5.14 | 5.14 | 5.09 | 122,000 |
| March 17, 2026 | 5.09 | 5.11 | 5.11 | 5.11 | 5.09 | 74,000 |
| March 16, 2026 | 5.1 | 5.09 | 5.09 | 5.1 | 5.08 | 67,000 |
| March 13, 2026 | 5.12 | 5.09 | 5.09 | 5.12 | 5.08 | 152,000 |
| March 12, 2026 | 5.15 | 5.11 | 5.11 | 5.15 | 5.1 | 64,000 |
| March 11, 2026 | 5.15 | 5.11 | 5.11 | 5.15 | 5.11 | 109,000 |
| March 10, 2026 | 5.14 | 5.15 | 5.13 | 5.23 | 5.14 | 27,000 |
| March 09, 2026 | 5.13 | 5.12 | 5.12 | 5.15 | 5.1 | 45,000 |
| March 06, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.11 | 137,000 |
| March 05, 2026 | 5.28 | 5.21 | 5.21 | 5.28 | 5.17 | 80,045 |
| March 04, 2026 | 5.28 | 5.1 | 5.13 | 5.28 | 5.1 | 225,000 |
