Freeman FinTech Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.028	0.029	0.027	0.029	0.580	86,100
2024-05-13	0.033	0.033	0.028	0.029	0.580	157,701
2024-05-10	0.030	0.031	0.029	0.031	0.620	285,000
2024-05-09	0.028	0.030	0.028	0.030	0.600	88,500
2024-05-08	0.030	0.030	0.028	0.030	0.600	249,600
2024-05-07	0.033	0.033	0.029	0.031	0.620	164,400
2024-05-06	0.029	0.034	0.029	0.030	0.600	453,600
2024-05-03	0.030	0.031	0.028	0.031	0.620	130,500
2024-05-02	0.033	0.033	0.028	0.030	0.600	123,300
2024-04-30	0.033	0.033	0.029	0.030	0.600	203,213
2024-04-29	0.030	0.032	0.029	0.030	0.600	116,400
2024-04-26	0.030	0.033	0.028	0.030	0.600	297,501
2024-04-25	0.034	0.034	0.029	0.031	0.620	125,800
2024-04-24	0.031	0.032	0.028	0.031	0.620	416,700
2024-04-23	0.030	0.032	0.028	0.031	0.620	186,900
2024-04-22	0.033	0.033	0.028	0.030	0.600	185,100
2024-04-19	0.035	0.035	0.029	0.029	0.580	91,800
2024-04-18	0.035	0.035	0.028	0.031	0.620	97,600
2024-04-17	0.035	0.036	0.031	0.033	0.660	90,700
2024-04-16	0.035	0.035	0.031	0.033	0.660	249,000
2024-04-15	0.034	0.034	0.030	0.033	0.660	639,000
2024-04-12	0.024	0.030	0.023	0.030	0.600	613,900
2024-04-11	0.023	0.024	0.023	0.024	0.480	177,700
2024-04-10	0.023	0.025	0.023	0.024	0.480	95,130
2024-04-09	0.023	0.025	0.023	0.025	0.500	102,000
2024-04-08	0.025	0.025	0.023	0.025	0.500	138,600
2024-04-05	0.022	0.024	0.022	0.024	0.480	105,900
2024-04-03	0.025	0.025	0.023	0.024	0.480	298,800
2024-04-02	0.024	0.025	0.023	0.024	0.480	14,700
2024-03-28	0.024	0.025	0.023	0.025	0.500	209,000
2024-03-27	0.024	0.025	0.024	0.024	0.480	50,500
2024-03-26	0.028	0.028	0.024	0.025	0.500	117,600
2024-03-25	0.027	0.027	0.025	0.027	0.540	104,700
2024-03-22	0.025	0.026	0.024	0.026	0.520	53,700
2024-03-21	0.025	0.026	0.025	0.026	0.520	79,303
2024-03-20	0.025	0.026	0.025	0.026	0.520	73,100
2024-03-19	0.024	0.026	0.024	0.025	0.500	168,600
2024-03-18	0.027	0.027	0.025	0.026	0.520	54,900
2024-03-15	0.026	0.028	0.025	0.027	0.540	81,700
2024-03-14	0.028	0.028	0.025	0.025	0.500	238,800
2024-03-13	0.026	0.029	0.026	0.028	0.560	58,200
2024-03-12	0.026	0.027	0.024	0.026	0.520	211,614
2024-03-11	0.030	0.030	0.025	0.025	0.500	382,800
2024-03-08	0.024	0.027	0.024	0.027	0.540	294,602
2024-03-07	0.025	0.026	0.023	0.023	0.460	405,600
2024-03-06	0.026	0.028	0.025	0.027	0.540	213,300
2024-03-05	0.030	0.030	0.024	0.026	0.520	2,439,600
2024-03-04	0.035	0.035	0.027	0.029	0.580	1,587,000
2024-03-01	0.032	0.034	0.030	0.034	0.680	303,900
2024-02-29	0.033	0.034	0.032	0.034	0.680	14,700
2024-02-28	0.037	0.037	0.032	0.034	0.680	76,500
2024-02-27	0.034	0.036	0.033	0.035	0.700	154,400
2024-02-26	0.037	0.037	0.032	0.034	0.680	204,500
2024-02-23	0.036	0.036	0.033	0.034	0.680	115,800
2024-02-22	0.034	0.034	0.032	0.034	0.680	74,100
2024-02-21	0.036	0.036	0.031	0.033	0.660	245,700
2024-02-20	0.032	0.034	0.031	0.034	0.680	47,700
2024-02-19	0.037	0.037	0.031	0.032	0.640	149,301
2024-02-16	0.035	0.035	0.031	0.034	0.680	173,000
2024-02-15	0.034	0.034	0.030	0.033	0.660	33,000

← NewerPage 11 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.