Freeman FinTech Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.620	0.620	0.570	0.610	0.610	96,200
2026-04-28	0.560	0.600	0.560	0.570	0.570	88,400
2026-04-27	0.570	0.610	0.570	0.610	0.610	12,600
2026-04-24	0.630	0.630	0.570	0.570	0.570	354,000
2026-04-23	0.670	0.670	0.580	0.610	0.610	174,000
2026-04-22	0.640	0.640	0.610	0.620	0.620	1,602,600
2026-04-21	0.630	0.630	0.580	0.600	0.600	3,608,100
2026-04-20	0.630	0.630	0.590	0.600	0.600	983,401
2026-04-17	0.580	0.640	0.510	0.640	0.640	1,476,900
2026-04-16	0.590	0.600	0.540	0.540	0.540	431,100
2026-04-15	0.620	0.620	0.520	0.550	0.550	2,352,200
2026-04-14	0.560	0.630	0.530	0.620	0.620	4,776,424
2026-04-13	0.510	0.560	0.495	0.540	0.540	4,852,200
2026-04-10	0.450	0.540	0.425	0.490	0.490	654,900
2026-04-09	0.470	0.570	0.410	0.445	0.445	1,146,000
2026-04-08	0.475	0.495	0.475	0.495	0.495	18,500
2026-04-02	0.490	0.490	0.465	0.475	0.475	4,151,760
2026-04-01	0.495	0.495	0.460	0.495	0.495	80
2026-03-31	0.495	0.500	0.480	0.495	0.495	90,120
2026-03-30	0.510	0.510	0.480	0.495	0.495	34,400
2026-03-27	0.500	0.510	0.500	0.510	0.510	186,000
2026-03-26	0.520	0.540	0.500	0.540	0.540	96,001
2026-03-25	0.570	0.570	0.530	0.550	0.550	85,000
2026-03-24	0.530	0.560	0.530	0.550	0.550	82,000
2026-03-23	0.560	0.560	0.550	0.550	0.550	6,000
2026-03-20	0.540	0.580	0.530	0.550	0.550	7,482,000
2026-03-19	0.520	0.570	0.500	0.550	0.550	318,000
2026-03-18	0.550	0.550	0.500	0.530	0.530	258,003
2026-03-17	0.580	0.580	0.540	0.570	0.570	144,609
2026-03-16	0.580	0.590	0.560	0.580	0.580	139,100
2026-03-13	0.560	0.580	0.560	0.580	0.580	9,072,000
2026-03-12	0.580	0.580	0.560	0.560	0.560	133,800
2026-03-11	0.570	0.580	0.560	0.580	0.580	20,070,000
2026-03-10	0.550	0.580	0.550	0.580	0.580	229,300
2026-03-09	0.570	0.580	0.560	0.560	0.560	217,000
2026-03-06	0.570	0.580	0.560	0.570	0.570	7,135,200
2026-03-05	0.570	0.590	0.560	0.590	0.590	241,800
2026-03-04	0.620	0.620	0.560	0.580	0.580	119,300
2026-03-03	0.590	0.620	0.570	0.600	0.600	1,083,000
2026-03-02	0.580	0.600	0.570	0.580	0.580	162,100
2026-02-27	0.600	0.600	0.570	0.590	0.590	477,900
2026-02-26	0.590	0.600	0.580	0.590	0.590	255,000
2026-02-25	0.600	0.600	0.580	0.580	0.580	410,400
2026-02-24	0.600	0.600	0.560	0.600	0.600	85,600
2026-02-23	0.590	0.610	0.590	0.610	0.610	42,000
2026-02-20	0.630	0.630	0.630	0.630	0.630	15,600
2026-02-16	0.630	0.630	0.630	0.630	0.630	0
2026-02-13	0.610	0.630	0.610	0.630	0.630	36,000
2026-02-12	0.580	0.610	0.580	0.610	0.610	102,000
2026-02-11	0.580	0.590	0.570	0.590	0.590	69,000
2026-02-10	0.580	0.600	0.580	0.600	0.600	23,600
2026-02-09	0.630	0.640	0.580	0.600	0.600	578,106
2026-02-06	0.620	0.620	0.570	0.620	0.620	427,500
2026-02-05	0.610	0.620	0.590	0.610	0.610	541,800
2026-02-04	0.620	0.630	0.590	0.590	0.590	512,500
2026-02-03	0.610	0.620	0.590	0.600	0.600	174,100
2026-02-02	0.650	0.650	0.600	0.640	0.640	307,600
2026-01-30	0.640	0.650	0.620	0.650	0.650	252,000
2026-01-29	0.700	0.700	0.630	0.660	0.660	475,600
2026-01-28	0.630	0.690	0.620	0.690	0.690	8,318,800

← NewerPage 3 of 5 · 246 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.