Freeman FinTech Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.031	0.032	0.030	0.032	0.640	136,500
2025-05-08	0.032	0.033	0.031	0.033	0.660	68,100
2025-05-07	0.031	0.032	0.031	0.032	0.640	122,100
2025-05-06	0.033	0.033	0.030	0.031	0.620	126,900
2025-05-02	0.031	0.033	0.031	0.033	0.660	100,900
2025-04-30	0.031	0.034	0.030	0.030	0.600	431,400
2025-04-29	0.034	0.034	0.030	0.032	0.640	168,400
2025-04-28	0.032	0.034	0.031	0.033	0.660	34,500
2025-04-25	0.031	0.033	0.030	0.031	0.620	516,060
2025-04-24	0.034	0.034	0.031	0.032	0.640	32,101
2025-04-23	0.033	0.035	0.030	0.033	0.660	174,500
2025-04-22	0.033	0.033	0.030	0.032	0.640	134,700
2025-04-17	0.031	0.033	0.030	0.032	0.640	19,502
2025-04-16	0.033	0.033	0.033	0.033	0.660	600
2025-04-15	0.031	0.032	0.031	0.032	0.640	57,900
2025-04-14	0.035	0.035	0.031	0.033	0.660	113,500
2025-04-11	0.035	0.035	0.031	0.033	0.660	27,200
2025-04-10	0.031	0.034	0.030	0.033	0.660	208,301
2025-04-09	0.033	0.033	0.029	0.031	0.620	54,900
2025-04-08	0.029	0.033	0.029	0.032	0.640	118,800
2025-04-07	0.032	0.032	0.025	0.030	0.600	288,200
2025-04-03	0.032	0.035	0.032	0.034	0.680	139,300
2025-04-02	0.034	0.035	0.032	0.032	0.640	197,100
2025-04-01	0.033	0.035	0.032	0.035	0.700	135,818
2025-03-31	0.036	0.036	0.030	0.034	0.680	1,018,912
2025-03-28	0.036	0.037	0.035	0.035	0.700	177,500
2025-03-27	0.036	0.037	0.036	0.037	0.740	40,500
2025-03-26	0.036	0.037	0.035	0.036	0.720	16,830
2025-03-25	0.035	0.037	0.035	0.037	0.740	40,803
2025-03-24	0.037	0.038	0.036	0.036	0.720	326,300
2025-03-21	0.038	0.038	0.036	0.038	0.760	183,600
2025-03-20	0.037	0.038	0.037	0.038	0.760	165,900
2025-03-19	0.037	0.038	0.037	0.038	0.760	75,300
2025-03-18	0.039	0.039	0.037	0.037	0.740	245,001
2025-03-17	0.040	0.040	0.038	0.038	0.760	70,562
2025-03-14	0.038	0.041	0.038	0.039	0.780	299,454
2025-03-13	0.037	0.038	0.036	0.038	0.760	137,700
2025-03-12	0.038	0.039	0.037	0.038	0.760	216,000
2025-03-11	0.038	0.038	0.037	0.037	0.740	210,000
2025-03-10	0.038	0.039	0.037	0.039	0.780	13,800
2025-03-07	0.039	0.040	0.037	0.039	0.780	40,800
2025-03-06	0.038	0.041	0.037	0.039	0.780	174,502
2025-03-05	0.040	0.040	0.037	0.038	0.760	123,900
2025-03-04	0.039	0.040	0.037	0.039	0.780	168,000
2025-03-03	0.040	0.040	0.039	0.040	0.800	13,500
2025-02-28	0.041	0.041	0.037	0.039	0.780	138,300
2025-02-27	0.040	0.041	0.039	0.040	0.800	20,500
2025-02-26	0.041	0.041	0.037	0.040	0.800	269,100
2025-02-25	0.041	0.041	0.039	0.040	0.800	47,700
2025-02-24	0.040	0.041	0.039	0.041	0.820	55,200
2025-02-21	0.039	0.041	0.038	0.041	0.820	226,118
2025-02-20	0.040	0.040	0.038	0.039	0.780	140,800
2025-02-19	0.041	0.041	0.038	0.039	0.780	218,900
2025-02-18	0.042	0.042	0.040	0.041	0.820	99,100
2025-02-17	0.039	0.042	0.037	0.041	0.820	744,500
2025-02-14	0.037	0.039	0.037	0.038	0.760	152,200
2025-02-13	0.037	0.044	0.036	0.038	0.760	813,400
2025-02-12	0.038	0.039	0.036	0.037	0.740	89,700
2025-02-11	0.036	0.038	0.035	0.038	0.760	177,101
2025-02-10	0.037	0.037	0.035	0.035	0.700	210,000

← NewerPage 7 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.