Freeman FinTech Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.036	0.038	0.035	0.038	0.760	159,600
2025-02-06	0.035	0.038	0.035	0.037	0.740	183,700
2025-02-05	0.037	0.037	0.034	0.036	0.720	75,100
2025-02-04	0.036	0.038	0.035	0.036	0.720	144,000
2025-02-03	0.035	0.036	0.035	0.036	0.720	800
2025-01-28	0.036	0.036	0.034	0.036	0.720	233,600
2025-01-27	0.036	0.038	0.034	0.036	0.720	111,600
2025-01-24	0.040	0.040	0.035	0.036	0.720	121,200
2025-01-23	0.037	0.038	0.035	0.038	0.760	243,300
2025-01-22	0.036	0.038	0.033	0.037	0.740	174,600
2025-01-21	0.036	0.037	0.034	0.036	0.720	119,300
2025-01-20	0.040	0.040	0.036	0.037	0.740	62,400
2025-01-17	0.039	0.040	0.035	0.039	0.780	83,600
2025-01-16	0.036	0.039	0.036	0.039	0.780	85,600
2025-01-15	0.039	0.039	0.035	0.037	0.740	29,401
2025-01-14	0.040	0.040	0.035	0.038	0.760	58,900
2025-01-13	0.035	0.038	0.032	0.038	0.760	457,700
2025-01-10	0.036	0.036	0.035	0.036	0.720	47
2025-01-09	0.035	0.036	0.035	0.036	0.720	4,400
2025-01-08	0.035	0.037	0.035	0.036	0.720	305,500
2025-01-07	0.041	0.041	0.036	0.037	0.740	149,660
2025-01-06	0.035	0.039	0.035	0.038	0.760	297,200
2025-01-03	0.039	0.039	0.034	0.036	0.720	184,200
2025-01-02	0.034	0.037	0.034	0.037	0.740	471,686
2024-12-31	0.036	0.039	0.035	0.036	0.720	1,148,700
2024-12-30	0.039	0.039	0.037	0.037	0.740	125,340
2024-12-27	0.039	0.039	0.038	0.039	0.780	448,200
2024-12-24	0.039	0.040	0.037	0.038	0.760	82,200
2024-12-23	0.039	0.040	0.038	0.040	0.800	143,100
2024-12-20	0.040	0.041	0.039	0.040	0.800	121,200
2024-12-19	0.043	0.043	0.039	0.040	0.800	270,400
2024-12-18	0.043	0.043	0.040	0.043	0.860	182,300
2024-12-17	0.042	0.042	0.040	0.042	0.840	97,500
2024-12-16	0.042	0.044	0.041	0.042	0.840	36,200
2024-12-13	0.044	0.044	0.040	0.044	0.880	20,400
2024-12-12	0.043	0.044	0.041	0.043	0.860	19,300
2024-12-11	0.043	0.044	0.042	0.044	0.880	458,100
2024-12-10	0.050	0.050	0.042	0.044	0.880	1,105,200
2024-12-09	0.046	0.046	0.043	0.045	0.900	384,600
2024-12-06	0.044	0.044	0.041	0.044	0.880	325,660
2024-12-05	0.041	0.042	0.039	0.042	0.840	653,400
2024-12-04	0.042	0.043	0.040	0.040	0.800	206,301
2024-12-03	0.042	0.042	0.040	0.042	0.840	228,600
2024-12-02	0.040	0.042	0.040	0.041	0.820	464,100
2024-11-29	0.041	0.041	0.039	0.041	0.820	75,900
2024-11-28	0.041	0.041	0.038	0.040	0.800	60,200
2024-11-27	0.039	0.040	0.038	0.040	0.800	178,100
2024-11-26	0.040	0.040	0.038	0.039	0.780	71,100
2024-11-25	0.038	0.041	0.038	0.039	0.780	342,600
2024-11-22	0.038	0.040	0.036	0.037	0.740	444,500
2024-11-21	0.044	0.045	0.038	0.038	0.760	385,900
2024-11-20	0.038	0.043	0.037	0.041	0.820	393,300
2024-11-19	0.041	0.041	0.038	0.040	0.800	64,400
2024-11-18	0.041	0.043	0.039	0.040	0.800	230,900
2024-11-15	0.041	0.042	0.039	0.041	0.820	230,305
2024-11-14	0.040	0.044	0.040	0.042	0.840	232,600
2024-11-13	0.045	0.045	0.039	0.041	0.820	432,602
2024-11-12	0.039	0.042	0.037	0.040	0.800	441,400
2024-11-11	0.042	0.042	0.038	0.039	0.780	232,100
2024-11-08	0.043	0.044	0.039	0.041	0.820	198,200

← NewerPage 8 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.