Freeman FinTech Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.041	0.043	0.039	0.042	0.840	573,800
2024-11-06	0.046	0.046	0.039	0.040	0.800	441,300
2024-11-05	0.040	0.045	0.039	0.043	0.860	529,000
2024-11-04	0.047	0.047	0.040	0.042	0.840	270,303
2024-11-01	0.040	0.043	0.038	0.042	0.840	140,700
2024-10-31	0.044	0.047	0.040	0.041	0.820	569,300
2024-10-30	0.045	0.047	0.042	0.043	0.860	118,800
2024-10-29	0.049	0.049	0.043	0.044	0.880	414,300
2024-10-28	0.052	0.052	0.045	0.047	0.940	238,500
2024-10-25	0.052	0.053	0.046	0.049	0.980	392,700
2024-10-24	0.049	0.051	0.046	0.049	0.980	109,500
2024-10-23	0.052	0.052	0.046	0.048	0.960	262,940
2024-10-22	0.052	0.053	0.046	0.049	0.980	317,200
2024-10-21	0.049	0.052	0.046	0.049	0.980	258,700
2024-10-18	0.047	0.050	0.041	0.046	0.920	324,500
2024-10-17	0.040	0.048	0.039	0.042	0.840	695,706
2024-10-16	0.044	0.044	0.035	0.038	0.760	1,083,800
2024-10-15	0.052	0.052	0.044	0.044	0.880	314,100
2024-10-14	0.056	0.056	0.046	0.049	0.980	600,900
2024-10-10	0.054	0.054	0.047	0.049	0.980	606,600
2024-10-09	0.055	0.056	0.045	0.051	1.020	1,826,000
2024-10-08	0.055	0.055	0.050	0.054	1.080	3,359,900
2024-10-07	0.065	0.068	0.051	0.055	1.100	4,688,100
2024-10-04	0.056	0.087	0.045	0.057	1.140	21,583,298
2024-10-03	0.032	0.050	0.029	0.049	0.980	6,362,470
2024-10-02	0.026	0.032	0.025	0.031	0.620	3,878,142
2024-09-30	0.025	0.026	0.023	0.025	0.500	1,032,000
2024-09-27	0.024	0.025	0.023	0.025	0.500	865,200
2024-09-26	0.025	0.035	0.022	0.024	0.480	6,143,300
2024-09-25	0.021	0.022	0.020	0.022	0.440	488,800
2024-09-24	0.020	0.021	0.019	0.021	0.420	2,079,100
2024-09-23	0.021	0.021	0.020	0.021	0.420	138,300
2024-09-20	0.021	0.021	0.021	0.021	0.420	300
2024-09-19	0.020	0.021	0.019	0.021	0.420	140,400
2024-09-17	0.020	0.021	0.019	0.020	0.400	180,900
2024-09-16	0.021	0.021	0.019	0.021	0.420	1,312,200
2024-09-13	0.021	0.021	0.020	0.020	0.400	242,100
2024-09-12	0.024	0.024	0.020	0.020	0.400	1,213,500
2024-09-11	0.024	0.024	0.021	0.023	0.460	597,000
2024-09-10	0.022	0.025	0.020	0.023	0.460	1,247,700
2024-09-09	0.021	0.022	0.020	0.022	0.440	581,500
2024-09-05	0.022	0.022	0.021	0.021	0.420	102,600
2024-09-04	0.021	0.022	0.021	0.021	0.420	80,000
2024-09-03	0.021	0.022	0.021	0.022	0.440	272,100
2024-09-02	0.024	0.024	0.021	0.022	0.440	150,300
2024-08-30	0.024	0.024	0.021	0.023	0.460	151,600
2024-08-29	0.021	0.023	0.020	0.023	0.460	390,000
2024-08-28	0.020	0.021	0.020	0.021	0.420	42,000
2024-08-27	0.022	0.024	0.020	0.021	0.420	1,227,400
2024-08-26	0.022	0.024	0.021	0.024	0.480	151,500
2024-08-23	0.023	0.023	0.021	0.022	0.440	31,500
2024-08-22	0.024	0.024	0.021	0.022	0.440	24,300
2024-08-21	0.021	0.023	0.021	0.023	0.460	274,400
2024-08-20	0.020	0.021	0.020	0.021	0.420	286,501
2024-08-19	0.021	0.021	0.020	0.021	0.420	343,800
2024-08-16	0.021	0.021	0.020	0.021	0.420	266,100
2024-08-15	0.021	0.021	0.020	0.021	0.420	131,700
2024-08-14	0.021	0.022	0.020	0.021	0.420	365,500
2024-08-13	0.020	0.021	0.020	0.021	0.420	178,800
2024-08-12	0.022	0.022	0.020	0.021	0.420	22,500

← NewerPage 9 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.