Freeman FinTech Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.034	0.034	0.029	0.032	0.640	170,700
2024-02-09	0.032	0.032	0.030	0.030	0.600	31,800
2024-02-08	0.033	0.033	0.029	0.030	0.600	43,100
2024-02-07	0.032	0.032	0.031	0.032	0.640	36,000
2024-02-06	0.032	0.032	0.031	0.031	0.620	25,500
2024-02-05	0.035	0.035	0.029	0.029	0.580	148,201
2024-02-02	0.036	0.036	0.032	0.032	0.640	55,200
2024-02-01	0.035	0.035	0.031	0.033	0.660	2,900
2024-01-31	0.031	0.033	0.031	0.033	0.660	28,500
2024-01-30	0.032	0.033	0.032	0.033	0.660	2,100
2024-01-29	0.034	0.035	0.031	0.033	0.660	80,700
2024-01-26	0.039	0.039	0.032	0.034	0.680	273,900
2024-01-25	0.041	0.041	0.036	0.037	0.740	83,100
2024-01-24	0.039	0.039	0.034	0.036	0.720	73,200
2024-01-23	0.035	0.036	0.033	0.036	0.720	106,600
2024-01-22	0.035	0.035	0.031	0.033	0.660	85,700
2024-01-19	0.030	0.035	0.030	0.033	0.660	252,600
2024-01-18	0.031	0.031	0.029	0.030	0.600	169,500
2024-01-17	0.036	0.036	0.030	0.032	0.640	905,900
2024-01-16	0.041	0.041	0.034	0.035	0.700	94,800
2024-01-15	0.037	0.038	0.035	0.038	0.760	115,500
2024-01-12	0.043	0.043	0.035	0.036	0.720	537,900
2024-01-11	0.038	0.040	0.037	0.039	0.780	106,200
2024-01-10	0.038	0.039	0.037	0.038	0.760	287,100
2024-01-09	0.042	0.042	0.037	0.041	0.820	285,900
2024-01-08	0.044	0.044	0.038	0.040	0.800	184,000
2024-01-05	0.045	0.045	0.040	0.040	0.800	125,800
2024-01-04	0.047	0.047	0.041	0.043	0.860	15,800
2024-01-03	0.044	0.044	0.040	0.042	0.840	135,500
2024-01-02	0.040	0.043	0.039	0.043	0.860	143,900
2023-12-29	0.044	0.044	0.039	0.041	0.820	358,100
2023-12-28	0.044	0.044	0.038	0.042	0.840	360,800
2023-12-27	0.044	0.044	0.039	0.042	0.840	477,300
2023-12-22	0.044	0.044	0.040	0.042	0.840	217,590
2023-12-21	0.044	0.044	0.040	0.043	0.860	336,401
2023-12-20	0.043	0.043	0.036	0.039	0.780	228,600
2023-12-19	0.042	0.042	0.037	0.039	0.780	473,700
2023-12-18	0.044	0.045	0.036	0.041	0.820	346,602
2023-12-15	0.046	0.046	0.041	0.042	0.840	893,700
2023-12-14	0.043	0.044	0.038	0.043	0.860	1,498,000
2023-12-13	0.034	0.043	0.034	0.038	0.760	1,270,200
2023-12-12	0.034	0.035	0.031	0.035	0.700	529,200
2023-12-11	0.033	0.033	0.031	0.033	0.660	273,300
2023-12-08	0.034	0.034	0.032	0.034	0.680	325,500
2023-12-07	0.032	0.034	0.031	0.033	0.660	144,900
2023-12-06	0.036	0.036	0.031	0.033	0.660	215,400
2023-12-05	0.034	0.036	0.032	0.034	0.680	260,703
2023-12-04	0.032	0.035	0.031	0.034	0.680	780,000
2023-12-01	0.033	0.034	0.032	0.033	0.660	315,100
2023-11-30	0.036	0.036	0.032	0.034	0.680	368,100
2023-11-29	0.035	0.035	0.032	0.035	0.700	953,500
2023-11-28	0.035	0.036	0.032	0.033	0.660	986,820
2023-11-27	0.036	0.037	0.031	0.034	0.680	4,359,538
2023-11-24	0.033	0.034	0.031	0.032	0.640	663,300
2023-11-23	0.034	0.037	0.030	0.033	0.660	7,296,200
2023-11-22	0.030	0.035	0.028	0.033	0.660	2,619,600
2023-11-21	0.030	0.030	0.026	0.029	0.580	504,100
2023-11-20	0.033	0.033	0.027	0.029	0.580	1,432,800
2023-11-17	0.027	0.034	0.027	0.031	0.620	4,861,000
2023-11-16	0.025	0.027	0.025	0.026	0.520	292,800

← NewerPage 12 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.