Freeman FinTech Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.022	0.022	0.021	0.021	0.420	361,800
2024-08-08	0.023	0.023	0.021	0.022	0.440	22,100
2024-08-07	0.023	0.023	0.022	0.023	0.460	37,200
2024-08-06	0.022	0.023	0.021	0.023	0.460	162,622
2024-08-05	0.022	0.023	0.021	0.022	0.440	727,200
2024-08-02	0.023	0.023	0.022	0.022	0.440	19,800
2024-08-01	0.023	0.023	0.022	0.023	0.460	2,200
2024-07-31	0.023	0.023	0.022	0.023	0.460	277,000
2024-07-30	0.024	0.024	0.022	0.023	0.460	531,900
2024-07-29	0.025	0.025	0.022	0.024	0.480	494,700
2024-07-26	0.024	0.024	0.024	0.024	0.480	114,600
2024-07-25	0.024	0.025	0.023	0.024	0.480	29,200
2024-07-24	0.024	0.025	0.024	0.025	0.500	654,900
2024-07-23	0.024	0.025	0.024	0.025	0.500	410,100
2024-07-22	0.025	0.026	0.024	0.025	0.500	417,200
2024-07-19	0.025	0.025	0.024	0.025	0.500	159,600
2024-07-18	0.025	0.026	0.024	0.024	0.480	528,000
2024-07-17	0.025	0.025	0.024	0.025	0.500	508,200
2024-07-16	0.025	0.026	0.024	0.026	0.520	441,000
2024-07-15	0.026	0.027	0.025	0.026	0.520	19,800
2024-07-12	0.027	0.028	0.025	0.027	0.540	171,200
2024-07-11	0.026	0.027	0.025	0.027	0.540	185,748
2024-07-10	0.026	0.027	0.025	0.026	0.520	154,500
2024-07-09	0.028	0.028	0.025	0.027	0.540	271,200
2024-07-08	0.028	0.028	0.025	0.027	0.540	143,600
2024-07-05	0.026	0.027	0.026	0.027	0.540	285,000
2024-07-04	0.029	0.030	0.026	0.028	0.560	337,000
2024-07-03	0.028	0.028	0.026	0.028	0.560	175,500
2024-07-02	0.028	0.028	0.025	0.027	0.540	164,400
2024-06-28	0.024	0.026	0.023	0.026	0.520	201,300
2024-06-27	0.025	0.027	0.024	0.025	0.500	262,100
2024-06-26	0.024	0.026	0.024	0.025	0.500	76,500
2024-06-25	0.024	0.026	0.024	0.026	0.520	220,200
2024-06-24	0.026	0.027	0.024	0.026	0.520	179,100
2024-06-21	0.026	0.027	0.025	0.026	0.520	381,000
2024-06-20	0.026	0.028	0.026	0.027	0.540	4,401
2024-06-19	0.027	0.027	0.026	0.027	0.540	26,700
2024-06-18	0.026	0.027	0.026	0.027	0.540	2,100
2024-06-17	0.029	0.030	0.026	0.027	0.540	210,400
2024-06-14	0.025	0.029	0.025	0.029	0.580	498,300
2024-06-13	0.027	0.027	0.025	0.025	0.500	134,300
2024-06-12	0.027	0.027	0.026	0.026	0.520	112,760
2024-06-11	0.028	0.028	0.027	0.028	0.560	162,900
2024-06-07	0.028	0.029	0.027	0.029	0.580	341,400
2024-06-06	0.028	0.029	0.028	0.029	0.580	485,100
2024-06-05	0.029	0.030	0.028	0.030	0.600	162,300
2024-06-04	0.029	0.030	0.028	0.030	0.600	200,712
2024-06-03	0.031	0.032	0.029	0.030	0.600	136,900
2024-05-31	0.030	0.031	0.029	0.031	0.620	457,800
2024-05-30	0.033	0.033	0.029	0.029	0.580	436,200
2024-05-29	0.029	0.033	0.029	0.032	0.640	1,155,900
2024-05-28	0.028	0.029	0.028	0.028	0.560	259,700
2024-05-27	0.030	0.030	0.028	0.029	0.580	186,300
2024-05-24	0.031	0.032	0.029	0.030	0.600	187,900
2024-05-23	0.029	0.033	0.029	0.030	0.600	1,101,300
2024-05-22	0.030	0.030	0.028	0.029	0.580	579,200
2024-05-21	0.030	0.031	0.028	0.030	0.600	594,600
2024-05-20	0.028	0.033	0.028	0.030	0.600	646,700
2024-05-17	0.030	0.031	0.028	0.030	0.600	513,600
2024-05-16	0.028	0.029	0.028	0.029	0.580	172,600

← NewerPage 10 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.