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 $973.9 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,171.5, while $1000 invested 1 year ago would be worth $1,038.54. This corresponds to total returns of -2.61%, 17.15%, 3.85%, respectively, with annualized returns of -0.26%, 3.21%, 3.85%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4.85 | 4.87 | 4.87 | 4.87 | 4.8 | 461,000 |
| July 09, 2026 | 4.81 | 4.8 | 4.8 | 4.81 | 4.8 | 18,000 |
| July 08, 2026 | 4.8 | 4.79 | 4.79 | 4.8 | 4.79 | 18,247 |
| July 07, 2026 | 4.8 | 4.79 | 4.79 | 4.8 | 4.79 | 50,010 |
| July 06, 2026 | 4.8 | 4.8 | 4.8 | 4.85 | 4.8 | 303,000 |
| July 03, 2026 | 4.89 | 4.77 | 4.77 | 4.89 | 4.75 | 102,000 |
| July 02, 2026 | 4.79 | 4.77 | 4.77 | 4.8 | 4.77 | 47,000 |
| June 30, 2026 | 4.85 | 4.76 | 4.76 | 4.85 | 4.75 | 26,000 |
| June 29, 2026 | 4.78 | 4.85 | 4.85 | 4.91 | 4.77 | 158,000 |
| June 26, 2026 | 4.8 | 4.74 | 4.74 | 4.81 | 4.74 | 140,000 |
| June 25, 2026 | 4.74 | 4.8 | 4.8 | 4.8 | 4.74 | 108,600 |
| June 24, 2026 | 4.74 | 4.73 | 4.73 | 4.79 | 4.71 | 93,000 |
| June 23, 2026 | 4.76 | 4.74 | 4.74 | 4.76 | 4.74 | 51,000 |
| June 22, 2026 | 4.76 | 4.76 | 4.76 | 4.8 | 4.76 | 177,000 |
| June 18, 2026 | 4.82 | 4.77 | 4.77 | 4.82 | 4.76 | 184,000 |
| June 17, 2026 | 4.86 | 4.81 | 4.81 | 4.86 | 4.81 | 21,000 |
| June 16, 2026 | 4.85 | 4.86 | 4.86 | 4.96 | 4.85 | 139,000 |
| June 15, 2026 | 4.82 | 4.82 | 4.82 | 4.84 | 4.82 | 26,000 |
| June 12, 2026 | 4.81 | 4.81 | 4.81 | 4.88 | 4.8 | 33,109 |
| June 11, 2026 | 4.8 | 4.81 | 4.81 | 4.84 | 4.79 | 126,000 |
| June 10, 2026 | 4.85 | 4.8 | 4.8 | 4.85 | 4.8 | 129,000 |
| June 09, 2026 | 4.89 | 4.83 | 4.83 | 4.89 | 4.83 | 251,832 |
| June 08, 2026 | 4.96 | 4.88 | 4.88 | 4.96 | 4.84 | 458,000 |
| June 05, 2026 | 4.97 | 4.96 | 4.96 | 4.97 | 4.92 | 75,400 |
| June 04, 2026 | 5.09 | 4.97 | 4.97 | 5.09 | 4.97 | 30,000 |
| June 03, 2026 | 5.07 | 4.98 | 4.98 | 5.07 | 4.98 | 92,000 |
| 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 |
AD
