Freeman FinTech Corporation Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.365	0.420	0.365	0.410	0.410	120,250
2026-10-22	0.365	0.390	0.350	0.390	0.390	180,000
2026-10-21	0.380	0.380	0.350	0.370	0.370	162,000
2026-10-20	0.365	0.380	0.340	0.380	0.380	181,000
2026-10-16	0.365	0.380	0.360	0.370	0.370	201,400
2026-10-15	0.375	0.395	0.360	0.390	0.390	103,500
2026-10-14	0.390	0.400	0.385	0.395	0.395	36,800
2026-10-13	0.405	0.410	0.395	0.400	0.400	198,700
2026-10-12	0.410	0.415	0.400	0.410	0.410	228,000
2026-10-09	0.415	0.425	0.400	0.410	0.410	186,000
2026-10-08	0.410	0.415	0.410	0.410	0.410	2,676,000
2026-10-07	0.415	0.415	0.415	0.415	0.415	6,000
2026-10-06	0.420	0.420	0.400	0.405	0.405	3,366,000
2026-10-05	0.400	0.425	0.400	0.415	0.415	10,764,300
2026-10-02	0.420	0.420	0.400	0.415	0.415	3,558,100
2026-09-30	0.430	0.430	0.405	0.410	0.410	7,350,000
2026-09-29	0.415	0.420	0.385	0.420	0.420	139,500
2026-09-28	0.415	0.415	0.400	0.410	0.410	59,308
2026-09-25	0.405	0.415	0.400	0.410	0.410	61,000
2026-09-24	0.430	0.430	0.405	0.420	0.420	51,000
2026-09-23	0.405	0.425	0.395	0.420	0.420	286,368
2026-09-22	0.430	0.430	0.400	0.400	0.400	88,800
2026-09-21	0.425	0.430	0.405	0.415	0.415	148,200
2026-09-18	0.400	0.415	0.385	0.405	0.405	5,102,400
2026-09-17	0.390	0.400	0.375	0.400	0.400	4,530,000
2026-09-16	0.375	0.385	0.370	0.385	0.385	6,732,100
2026-09-15	0.365	0.385	0.360	0.385	0.385	403,500
2026-09-14	0.390	0.390	0.360	0.375	0.375	372,100
2026-09-11	0.370	0.375	0.365	0.375	0.375	114,000
2026-09-10	0.370	0.380	0.370	0.375	0.375	9,456,000
2026-09-09	0.370	0.380	0.370	0.375	0.375	9,456,000
2026-09-08	0.380	0.385	0.365	0.375	0.375	324,000
2026-09-07	0.375	0.380	0.375	0.375	0.375	78,405
2026-09-04	0.375	0.375	0.365	0.375	0.375	162,000
2026-09-03	0.380	0.385	0.355	0.375	0.375	3,438,000
2026-09-02	0.390	0.405	0.370	0.385	0.385	213,100
2026-09-01	0.420	0.430	0.370	0.380	0.380	7,297,200
2026-08-31	0.375	0.390	0.370	0.385	0.385	5,428,800
2026-08-28	0.390	0.395	0.370	0.380	0.380	401,800
2026-08-27	0.390	0.390	0.370	0.380	0.380	18,001
2026-08-26	0.420	0.420	0.380	0.380	0.380	156,042
2026-08-25	0.375	0.390	0.360	0.385	0.385	7,377,000
2026-08-24	0.360	0.375	0.350	0.370	0.370	1,757,300
2026-08-21	0.370	0.370	0.360	0.370	0.370	84,600
2026-08-20	0.365	0.390	0.355	0.370	0.370	6,972,000
2026-08-19	0.365	0.385	0.355	0.380	0.380	1,320,000
2026-08-18	0.375	0.390	0.360	0.385	0.385	14,724,600
2026-08-17	0.365	0.380	0.360	0.375	0.375	6,764,400
2026-08-14	0.360	0.385	0.360	0.385	0.385	42,000
2026-08-13	0.370	0.385	0.370	0.385	0.385	15,200
2026-08-12	0.385	0.385	0.375	0.385	0.385	135,100
2026-08-11	0.405	0.405	0.390	0.390	0.390	6,801
2026-08-10	0.385	0.385	0.385	0.385	0.385	6,003
2026-08-07	0.380	0.390	0.380	0.385	0.385	36,000
2026-08-06	0.390	0.395	0.370	0.390	0.390	30,500
2026-08-05	0.380	0.390	0.335	0.380	0.380	497,500
2026-08-04	0.370	0.395	0.365	0.365	0.365	455,000
2026-08-03	0.420	0.420	0.370	0.370	0.370	273,900
2026-07-31	0.380	0.420	0.375	0.380	0.380	356,500
2026-07-30	0.380	0.390	0.370	0.385	0.385	126,000

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.