Freeman FinTech Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.670	0.690	0.640	0.690	0.690	664,800
2025-10-30	0.700	0.710	0.660	0.690	0.690	314,600
2025-10-28	0.730	0.730	0.680	0.710	0.710	720,800
2025-10-27	0.720	0.760	0.710	0.720	0.720	963,100
2025-10-24	0.820	0.820	0.740	0.740	0.740	1,956,300
2025-10-23	0.820	0.820	0.780	0.800	0.800	443,421
2025-10-22	0.780	0.810	0.780	0.800	0.800	465,603
2025-10-21	0.800	0.800	0.760	0.800	0.800	340,120
2025-10-20	0.810	0.810	0.780	0.790	0.790	84,000
2025-10-17	0.800	0.800	0.780	0.800	0.800	374,602
2025-10-16	0.800	0.820	0.790	0.810	0.810	226,530
2025-10-15	0.810	0.820	0.810	0.820	0.820	102,000
2025-10-14	0.820	0.830	0.810	0.820	0.820	348,300
2025-10-13	0.830	0.830	0.800	0.820	0.820	1,743,000
2025-10-10	0.830	0.850	0.830	0.830	0.830	437,500
2025-10-09	0.830	0.860	0.810	0.860	0.860	796,400
2025-10-08	0.850	0.850	0.820	0.840	0.840	614,400
2025-10-06	0.850	0.860	0.820	0.840	0.840	1,026,500
2025-10-03	0.860	0.890	0.830	0.840	0.840	935,427
2025-10-02	0.910	0.910	0.840	0.850	0.850	1,388,400
2025-09-30	0.920	0.930	0.860	0.870	0.870	747,400
2025-09-29	0.840	0.950	0.820	0.930	0.930	31,225,503
2025-09-26	0.860	0.860	0.820	0.850	0.850	7,819,800
2025-09-25	0.870	0.870	0.840	0.850	0.850	279,000
2025-09-24	0.870	0.870	0.830	0.850	0.850	498,000
2025-09-23	0.870	0.870	0.820	0.860	0.860	1,407,500
2025-09-22	0.840	0.850	0.820	0.830	0.830	7,713,004
2025-09-19	0.860	0.860	0.820	0.830	0.830	270,100
2025-09-18	0.830	0.840	0.810	0.840	0.840	240,624
2025-09-17	0.840	0.840	0.800	0.820	0.820	519,400
2025-09-16	0.840	0.840	0.800	0.830	0.830	633,900
2025-09-15	0.850	0.860	0.810	0.820	0.820	1,185,900
2025-09-12	0.840	0.860	0.840	0.850	0.850	243,300
2025-09-11	0.890	0.890	0.830	0.860	0.860	973,800
2025-09-10	0.840	0.880	0.840	0.860	0.860	518,800
2025-09-09	0.910	0.910	0.810	0.890	0.890	1,500,736
2025-09-08	0.910	0.910	0.870	0.900	0.900	198,600
2025-09-05	0.950	0.950	0.900	0.920	0.920	1,076,001
2025-09-04	0.980	0.980	0.890	0.910	0.910	1,003,500
2025-09-03	0.860	0.940	0.850	0.930	0.930	2,848,400
2025-09-02	0.860	0.870	0.850	0.860	0.860	632,760
2025-09-01	0.910	0.910	0.820	0.860	0.860	1,758,700
2025-08-29	0.870	0.870	0.840	0.850	0.850	311,900
2025-08-28	0.870	0.870	0.830	0.830	0.830	514,279
2025-08-27	0.840	0.850	0.830	0.840	0.840	212,000
2025-08-26	0.850	0.850	0.820	0.820	0.820	1,603,000
2025-08-25	0.880	0.880	0.820	0.850	0.850	612,700
2025-08-22	0.850	0.850	0.800	0.850	0.850	334,300
2025-08-21	0.860	0.860	0.820	0.850	0.850	98,700
2025-08-20	0.820	0.840	0.810	0.830	0.830	110,600
2025-08-19	0.860	0.860	0.810	0.850	0.850	654,200
2025-08-18	0.880	0.880	0.830	0.850	0.850	560,400
2025-08-15	0.820	0.840	0.800	0.840	0.840	286,100
2025-08-14	0.810	0.840	0.800	0.820	0.820	538,300
2025-08-13	0.840	0.840	0.820	0.840	0.840	329,400
2025-08-12	0.880	0.880	0.820	0.870	0.870	505,300
2025-08-11	0.880	0.900	0.810	0.850	0.850	162,400
2025-08-08	0.870	0.870	0.830	0.830	0.830	155,300
2025-08-07	0.880	0.880	0.770	0.850	0.850	369,700
2025-08-06	0.880	0.880	0.850	0.870	0.870	130,200

← NewerPage 5 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.