Freeman FinTech Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.400	0.400	0.370	0.390	0.390	126,000
2026-07-27	0.365	0.390	0.365	0.385	0.385	1,170,400
2026-07-24	0.395	0.395	0.365	0.375	0.375	396,000
2026-07-23	0.390	0.400	0.365	0.375	0.375	84,400
2026-07-22	0.390	0.390	0.390	0.390	0.390	30,000
2026-07-21	0.390	0.390	0.390	0.390	0.390	8,000
2026-07-20	0.350	0.385	0.350	0.385	0.385	217,500
2026-07-17	0.355	0.360	0.345	0.360	0.360	288,000
2026-07-16	0.355	0.365	0.355	0.355	0.355	829,000
2026-07-15	0.365	0.375	0.345	0.355	0.355	1,656,600
2026-07-14	0.395	0.410	0.345	0.350	0.350	3,942,600
2026-07-13	0.385	0.405	0.350	0.400	0.400	2,334,600
2026-07-10	0.405	0.410	0.400	0.400	0.400	108,000
2026-07-09	0.410	0.410	0.385	0.410	0.410	100
2026-07-08	0.405	0.415	0.405	0.410	0.410	61,000
2026-07-07	0.395	0.405	0.375	0.400	0.400	2,780,800
2026-07-06	0.390	0.400	0.390	0.400	0.400	21,202
2026-07-03	0.400	0.420	0.385	0.410	0.410	347,100
2026-07-02	0.500	0.500	0.385	0.400	0.400	10,800,000
2026-06-30	0.450	0.495	0.400	0.495	0.495	4,032,100
2026-06-29	0.410	0.440	0.380	0.440	0.440	5,406,000
2026-06-26	0.405	0.405	0.375	0.400	0.400	144,000
2026-06-25	0.390	0.415	0.370	0.400	0.400	4,572,000
2026-06-24	0.390	0.405	0.390	0.405	0.405	2,676,500
2026-06-23	0.395	0.420	0.375	0.420	0.420	2,250,000
2026-06-22	0.400	0.430	0.395	0.405	0.405	2,038,400
2026-06-18	0.390	0.440	0.380	0.395	0.395	7,036,801
2026-06-17	0.410	0.410	0.395	0.410	0.410	582,200
2026-06-16	0.420	0.430	0.405	0.415	0.415	3,942,400
2026-06-15	0.440	0.475	0.425	0.440	0.440	527,000
2026-06-12	0.445	0.445	0.415	0.440	0.440	426,900
2026-06-11	0.430	0.440	0.420	0.425	0.425	384,500
2026-06-10	0.430	0.455	0.410	0.420	0.420	1,187,118
2026-06-09	0.445	0.450	0.445	0.450	0.450	91,600
2026-06-08	0.455	0.455	0.430	0.455	0.455	223,200
2026-06-05	0.470	0.480	0.460	0.460	0.460	650,700
2026-06-04	0.455	0.480	0.450	0.460	0.460	897,700
2026-06-03	0.465	0.485	0.460	0.475	0.475	1,125,400
2026-06-02	0.470	0.485	0.465	0.485	0.485	378,000
2026-06-01	0.495	0.495	0.465	0.490	0.490	117,700
2026-05-29	0.460	0.490	0.460	0.485	0.485	615,100
2026-05-28	0.470	0.485	0.450	0.485	0.485	273,400
2026-05-27	0.520	0.520	0.435	0.485	0.485	558,300
2026-05-26	0.495	0.495	0.480	0.490	0.490	72,302
2026-05-22	0.490	0.490	0.485	0.485	0.485	6,000
2026-05-21	0.500	0.500	0.465	0.475	0.475	204,000
2026-05-20	0.470	0.495	0.470	0.485	0.485	81,500
2026-05-19	0.470	0.470	0.465	0.470	0.470	134,700
2026-05-18	0.465	0.470	0.465	0.470	0.470	24,000
2026-05-15	0.460	0.475	0.460	0.470	0.470	1,532,500
2026-05-14	0.475	0.475	0.460	0.475	0.475	822,000
2026-05-13	0.480	0.530	0.475	0.490	0.490	347,000
2026-05-12	0.550	0.550	0.480	0.500	0.500	243,300
2026-05-11	0.500	0.500	0.480	0.490	0.490	264,000
2026-05-08	0.510	0.510	0.480	0.490	0.490	2,473,001
2026-05-07	0.500	0.500	0.470	0.495	0.495	593,600
2026-05-06	0.490	0.500	0.480	0.490	0.490	792,500
2026-05-05	0.550	0.560	0.490	0.490	0.490	1,680,000
2026-05-04	0.620	0.620	0.550	0.560	0.560	2,989,500
2026-04-30	0.570	0.610	0.540	0.600	0.600	75,952,320

← NewerPage 2 of 21 · 1,217 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.