Freeman FinTech Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.880	0.880	0.820	0.870	0.870	374,700
2025-08-04	0.890	0.890	0.830	0.870	0.870	255,500
2025-08-01	0.930	0.930	0.860	0.870	0.870	182,001
2025-07-31	1.000	1.000	0.870	0.900	0.900	338,503
2025-07-30	0.880	0.880	0.820	0.870	0.870	591,301
2025-07-29	0.840	0.880	0.820	0.880	0.880	343,000
2025-07-28	0.043	0.044	0.042	0.044	0.880	4,228,000
2025-07-25	0.044	0.044	0.042	0.044	0.880	4,731,603
2025-07-24	0.044	0.044	0.042	0.044	0.880	5,230,084
2025-07-23	0.043	0.044	0.042	0.044	0.880	5,582,000
2025-07-22	0.044	0.044	0.042	0.044	0.880	289,290
2025-07-21	0.044	0.045	0.042	0.045	0.900	981,600
2025-07-18	0.041	0.044	0.040	0.044	0.880	611,500
2025-07-17	0.041	0.042	0.040	0.040	0.800	255,300
2025-07-16	0.042	0.043	0.040	0.042	0.840	598,200
2025-07-15	0.044	0.044	0.041	0.042	0.840	644,701
2025-07-14	0.043	0.044	0.042	0.044	0.880	332,100
2025-07-11	0.042	0.047	0.040	0.043	0.860	1,301,400
2025-07-10	0.043	0.043	0.039	0.041	0.820	233,700
2025-07-09	0.044	0.044	0.039	0.042	0.840	917,900
2025-07-08	0.039	0.040	0.037	0.040	0.800	319,500
2025-07-07	0.041	0.041	0.038	0.040	0.800	252,000
2025-07-04	0.044	0.044	0.037	0.039	0.780	927,900
2025-07-03	0.046	0.046	0.039	0.041	0.820	1,089,700
2025-07-02	0.047	0.048	0.044	0.046	0.920	356,000
2025-06-30	0.049	0.049	0.042	0.046	0.920	604,500
2025-06-27	0.046	0.050	0.042	0.044	0.880	1,489,500
2025-06-26	0.042	0.050	0.037	0.046	0.920	6,488,040
2025-06-25	0.035	0.040	0.032	0.038	0.760	935,440
2025-06-24	0.035	0.035	0.033	0.034	0.680	50,400
2025-06-23	0.034	0.035	0.033	0.034	0.680	224,100
2025-06-20	0.034	0.034	0.033	0.034	0.680	98,700
2025-06-19	0.035	0.035	0.031	0.033	0.660	290,400
2025-06-18	0.034	0.034	0.031	0.032	0.640	205,000
2025-06-17	0.033	0.033	0.031	0.033	0.660	216,100
2025-06-16	0.032	0.034	0.031	0.033	0.660	55,500
2025-06-13	0.035	0.035	0.032	0.033	0.660	283,500
2025-06-12	0.033	0.034	0.032	0.034	0.680	33,624
2025-06-11	0.032	0.034	0.032	0.034	0.680	309,101
2025-06-10	0.031	0.032	0.031	0.032	0.640	275,300
2025-06-09	0.032	0.032	0.030	0.031	0.620	382,900
2025-06-06	0.032	0.033	0.031	0.032	0.640	916,011
2025-06-05	0.031	0.032	0.031	0.032	0.640	96,800
2025-06-04	0.032	0.032	0.030	0.032	0.640	34,904
2025-06-03	0.032	0.034	0.030	0.031	0.620	238,800
2025-06-02	0.031	0.033	0.031	0.032	0.640	220,800
2025-05-30	0.030	0.031	0.029	0.031	0.620	179,702
2025-05-29	0.031	0.031	0.030	0.030	0.600	19,900
2025-05-28	0.031	0.031	0.030	0.030	0.600	517,300
2025-05-27	0.030	0.032	0.030	0.030	0.600	74,100
2025-05-26	0.031	0.032	0.031	0.032	0.640	26,100
2025-05-23	0.032	0.033	0.031	0.032	0.640	65,600
2025-05-22	0.032	0.032	0.031	0.032	0.640	76,400
2025-05-21	0.030	0.032	0.030	0.032	0.640	225,000
2025-05-20	0.031	0.032	0.031	0.031	0.620	213,500
2025-05-19	0.031	0.032	0.031	0.032	0.640	74,400
2025-05-16	0.032	0.032	0.030	0.032	0.640	13,800
2025-05-15	0.031	0.032	0.031	0.032	0.640	48,600
2025-05-14	0.033	0.033	0.031	0.032	0.640	276,301
2025-05-13	0.031	0.033	0.030	0.032	0.640	65,400

← NewerPage 6 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.