Hong Kong Ferry Holdings Co. Ltd. (0050.HK) HKSE
Currency In HKD
AD
- 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 $883.65 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,154.52, while $1000 invested 1 year ago would be worth $961.3. This corresponds to total returns of -11.63%, 15.45%, -3.87%, respectively, with annualized returns of -1.23%, 2.91%, -3.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0050.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.67 | 4.65 | 4.65 | 4.67 | 4.64 | 39,000 |
| October 20, 2026 | 4.7 | 4.64 | 4.64 | 4.7 | 4.64 | 208,000 |
| October 16, 2026 | 4.67 | 4.67 | 4.67 | 4.7 | 4.67 | 51,000 |
| October 15, 2026 | 4.7 | 4.67 | 4.67 | 4.7 | 4.67 | 66,000 |
| October 14, 2026 | 4.7 | 4.72 | 4.72 | 4.72 | 4.68 | 125,000 |
| October 13, 2026 | 4.72 | 4.7 | 4.7 | 4.72 | 4.68 | 164,000 |
| October 12, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 35,000 |
| October 09, 2026 | 4.7 | 4.7 | 4.7 | 4.72 | 4.69 | 167,000 |
| October 08, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 61,173 |
| October 07, 2026 | 4.7 | 4.7 | 4.7 | 4.72 | 4.7 | 121,000 |
| October 06, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.67 | 93,000 |
| October 05, 2026 | 4.72 | 4.71 | 4.71 | 4.72 | 4.68 | 26,000 |
| October 02, 2026 | 4.76 | 4.69 | 4.69 | 4.76 | 4.68 | 146,000 |
| September 30, 2026 | 4.7 | 4.71 | 4.71 | 4.71 | 4.7 | 39,000 |
| September 29, 2026 | 4.77 | 4.7 | 4.7 | 4.77 | 4.7 | 68,000 |
| September 28, 2026 | 4.72 | 4.7 | 4.7 | 4.72 | 4.68 | 84,000 |
| September 25, 2026 | 4.72 | 4.69 | 4.69 | 4.73 | 4.68 | 106,000 |
| September 24, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.71 | 49,000 |
| September 23, 2026 | 4.72 | 4.72 | 4.72 | 4.74 | 4.72 | 21,000 |
| September 22, 2026 | 4.74 | 4.73 | 4.73 | 4.74 | 4.72 | 16,000 |
| September 21, 2026 | 4.72 | 4.74 | 4.74 | 4.76 | 4.72 | 70,965 |
| September 18, 2026 | 4.75 | 4.74 | 4.74 | 4.75 | 4.73 | 79,000 |
| September 17, 2026 | 4.77 | 4.72 | 4.72 | 4.77 | 4.72 | 52,000 |
| September 16, 2026 | 4.7 | 4.74 | 4.74 | 4.76 | 4.7 | 54,000 |
| September 15, 2026 | 4.91 | 4.7 | 4.7 | 4.91 | 4.69 | 1.29M |
| September 11, 2026 | 4.91 | 4.87 | 4.87 | 4.91 | 4.87 | 229,000 |
| September 10, 2026 | 4.95 | 4.92 | 4.92 | 4.95 | 4.9 | 31,000 |
| September 09, 2026 | 4.93 | 4.95 | 4.95 | 4.95 | 4.89 | 167,000 |
| September 08, 2026 | 4.99 | 4.95 | 4.95 | 4.99 | 4.93 | 56,039 |
| September 07, 2026 | 5 | 5 | 5 | 5 | 4.97 | 65,000 |
| September 04, 2026 | 4.93 | 5 | 5 | 5.07 | 4.93 | 60,000 |
| September 03, 2026 | 5.08 | 4.98 | 4.98 | 5.08 | 4.97 | 14,000 |
| September 02, 2026 | 4.97 | 5.08 | 5.08 | 5.08 | 4.91 | 29,000 |
| September 01, 2026 | 4.95 | 4.97 | 4.97 | 5 | 4.95 | 27,000 |
| August 31, 2026 | 5 | 4.97 | 4.97 | 5 | 4.97 | 52,000 |
| August 28, 2026 | 5.08 | 5.03 | 5.03 | 5.08 | 5 | 59,000 |
| August 27, 2026 | 5.03 | 5 | 5 | 5.05 | 4.97 | 167,000 |
| August 26, 2026 | 5.09 | 5.03 | 5.03 | 5.09 | 5.03 | 160,000 |
| August 25, 2026 | 5.1 | 5.04 | 5.04 | 5.1 | 4.97 | 206,600 |
| August 24, 2026 | 4.95 | 5.05 | 5.05 | 5.05 | 4.9 | 581,000 |
| August 21, 2026 | 4.91 | 4.9 | 4.9 | 4.92 | 4.9 | 70,040 |
| August 20, 2026 | 4.86 | 4.91 | 4.91 | 4.93 | 4.85 | 107,000 |
| August 19, 2026 | 4.87 | 4.88 | 4.88 | 4.9 | 4.84 | 111,000 |
| August 18, 2026 | 4.84 | 4.85 | 4.85 | 4.85 | 4.83 | 127,000 |
| August 17, 2026 | 4.85 | 4.85 | 4.85 | 4.86 | 4.83 | 89,000 |
| August 14, 2026 | 4.86 | 4.84 | 4.84 | 4.86 | 4.83 | 73,000 |
| August 13, 2026 | 4.85 | 4.83 | 4.83 | 4.85 | 4.83 | 35,000 |
| August 12, 2026 | 4.88 | 4.83 | 4.83 | 4.88 | 4.83 | 77,000 |
| August 11, 2026 | 4.85 | 4.85 | 4.85 | 4.86 | 4.85 | 54,005 |
| August 10, 2026 | 4.87 | 4.86 | 4.86 | 4.87 | 4.86 | 39,500 |
| August 07, 2026 | 4.85 | 4.86 | 4.86 | 4.86 | 4.85 | 57,000 |
| August 06, 2026 | 4.86 | 4.87 | 4.87 | 4.87 | 4.86 | 12,000 |
| August 05, 2026 | 4.87 | 4.86 | 4.86 | 4.88 | 4.86 | 98,000 |
| August 04, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1,000 |
| August 03, 2026 | 4.89 | 4.88 | 4.88 | 4.89 | 4.86 | 99,000 |
| July 31, 2026 | 4.9 | 4.87 | 4.87 | 4.9 | 4.86 | 20,000 |
| July 30, 2026 | 4.86 | 4.86 | 4.86 | 4.9 | 4.85 | 93,005 |
| July 29, 2026 | 4.86 | 4.87 | 4.87 | 4.9 | 4.86 | 27,000 |
| July 28, 2026 | 4.87 | 4.89 | 4.89 | 4.89 | 4.87 | 9,000 |
| July 27, 2026 | 4.86 | 4.9 | 4.9 | 4.9 | 4.83 | 29,000 |
AD
