Freeman FinTech Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.630	0.690	0.620	0.690	0.690	8,318,800
2026-01-27	0.640	0.640	0.610	0.630	0.630	8,082,000
2026-01-26	0.590	0.630	0.590	0.610	0.610	324,700
2026-01-23	0.660	0.660	0.580	0.590	0.590	181,700
2026-01-22	0.650	0.650	0.590	0.640	0.640	97,100
2026-01-21	0.610	0.620	0.580	0.610	0.610	144,000
2026-01-20	0.570	0.630	0.570	0.620	0.620	62,724
2026-01-19	0.670	0.670	0.620	0.620	0.620	18,000
2026-01-16	0.600	0.680	0.580	0.610	0.610	14,553,200
2026-01-15	0.540	0.630	0.540	0.600	0.600	548,100
2026-01-14	0.540	0.540	0.520	0.530	0.530	459,900
2026-01-13	0.580	0.590	0.550	0.550	0.550	211,102
2026-01-12	0.580	0.590	0.550	0.570	0.570	186,701
2026-01-09	0.590	0.590	0.560	0.570	0.570	65,300
2026-01-08	0.580	0.580	0.580	0.580	0.580	6,900
2026-01-07	0.560	0.590	0.560	0.570	0.570	225,000
2026-01-06	0.580	0.580	0.560	0.570	0.570	61,000
2026-01-05	0.590	0.590	0.570	0.580	0.580	66,100
2026-01-02	0.580	0.600	0.560	0.580	0.580	204,000
2025-12-31	0.570	0.580	0.570	0.580	0.580	40,600
2025-12-30	0.580	0.590	0.560	0.580	0.580	360,400
2025-12-29	0.640	0.640	0.580	0.600	0.600	1,137,800
2025-12-24	0.630	0.690	0.600	0.630	0.630	312,221
2025-12-23	0.600	0.630	0.600	0.620	0.620	58,800
2025-12-22	0.670	0.670	0.600	0.600	0.600	129,000
2025-12-19	0.610	0.640	0.610	0.640	0.640	154,801
2025-12-18	0.620	0.630	0.590	0.620	0.620	448,300
2025-12-17	0.630	0.670	0.630	0.650	0.650	162,002
2025-12-16	0.640	0.640	0.620	0.630	0.630	9,648,110
2025-12-15	0.620	0.640	0.620	0.640	0.640	53,200
2025-12-12	0.640	0.640	0.640	0.640	0.640	57,500
2025-12-11	0.650	0.750	0.640	0.650	0.650	578,600
2025-12-10	0.670	0.670	0.630	0.630	0.630	398,000
2025-12-09	0.680	0.700	0.680	0.690	0.690	24,340
2025-12-08	0.670	0.750	0.670	0.710	0.710	42,000
2025-12-05	0.690	0.690	0.690	0.690	0.690	11,400
2025-12-04	0.700	0.700	0.640	0.680	0.680	564,400
2025-12-03	0.760	0.760	0.670	0.700	0.700	250,100
2025-12-02	0.710	0.760	0.680	0.720	0.720	192,000
2025-12-01	0.760	0.760	0.660	0.710	0.710	188,306
2025-11-28	0.730	0.730	0.730	0.730	0.730	0
2025-11-27	0.760	0.760	0.740	0.740	0.740	12,000
2025-11-26	0.750	0.750	0.750	0.750	0.750	12,000
2025-11-25	0.710	0.750	0.700	0.750	0.750	168,000
2025-11-24	0.760	0.760	0.740	0.750	0.750	120,000
2025-11-21	0.710	0.780	0.710	0.740	0.740	295,300
2025-11-20	0.710	0.710	0.700	0.710	0.710	48,200
2025-11-19	0.700	0.730	0.700	0.730	0.730	277,200
2025-11-18	0.740	0.750	0.710	0.720	0.720	234,000
2025-11-17	0.790	0.790	0.730	0.770	0.770	55,200
2025-11-14	0.810	0.810	0.730	0.780	0.780	152,000
2025-11-13	0.780	0.780	0.730	0.770	0.770	68,000
2025-11-12	0.810	0.810	0.740	0.770	0.770	317,300
2025-11-11	0.690	0.810	0.690	0.770	0.770	15,542,802
2025-11-10	0.650	0.690	0.650	0.690	0.690	247,500
2025-11-07	0.680	0.680	0.650	0.670	0.670	92,600
2025-11-06	0.650	0.690	0.650	0.690	0.690	263,100
2025-11-05	0.650	0.660	0.640	0.660	0.660	193,802
2025-11-04	0.660	0.680	0.650	0.680	0.680	570,300
2025-11-03	0.680	0.720	0.640	0.650	0.650	660,700

← NewerPage 4 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.