Friendtimes Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.490	0.510	0.490	0.500	0.479	46,000
2024-08-07	0.500	0.500	0.490	0.490	0.469	38,000
2024-08-06	0.490	0.520	0.490	0.510	0.488	304,000
2024-08-05	0.520	0.520	0.490	0.490	0.469	68,000
2024-08-02	0.530	0.540	0.500	0.520	0.498	174,000
2024-08-01	0.550	0.550	0.530	0.550	0.526	14,000
2024-07-31	0.550	0.560	0.520	0.530	0.507	126,000
2024-07-29	0.500	0.550	0.500	0.550	0.526	514,000
2024-07-26	0.520	0.530	0.500	0.500	0.479	102,000
2024-07-25	0.520	0.520	0.510	0.520	0.498	130,000
2024-07-24	0.540	0.590	0.540	0.560	0.536	148,000
2024-07-23	0.590	0.600	0.530	0.530	0.507	304,000
2024-07-22	0.580	0.610	0.560	0.590	0.565	368,000
2024-07-19	0.640	0.640	0.600	0.600	0.574	3,580,000
2024-07-18	0.690	0.700	0.630	0.630	0.603	1,606,000
2024-07-17	0.650	0.730	0.620	0.720	0.689	3,062,000
2024-07-16	0.660	0.690	0.620	0.650	0.622	1,052,000
2024-07-15	0.690	0.690	0.630	0.660	0.632	932,000
2024-07-12	0.730	0.730	0.435	0.670	0.641	20,266,000
2024-07-11	0.740	0.740	0.690	0.710	0.680	646,000
2024-07-10	0.790	0.790	0.720	0.750	0.718	666,000
2024-07-09	0.780	0.800	0.770	0.790	0.756	230,000
2024-07-08	0.780	0.800	0.770	0.800	0.766	578,000
2024-07-05	0.800	0.800	0.770	0.800	0.766	1,456,000
2024-07-04	0.810	0.820	0.780	0.800	0.766	232,000
2024-07-03	0.820	0.820	0.780	0.810	0.775	224,000
2024-07-02	0.800	0.810	0.780	0.790	0.756	232,000
2024-06-28	0.760	0.860	0.750	0.840	0.804	502,000
2024-06-27	0.760	0.770	0.760	0.770	0.737	60,000
2024-06-26	0.760	0.770	0.750	0.760	0.727	1,016,000
2024-06-25	0.770	0.780	0.760	0.770	0.737	188,000
2024-06-24	0.770	0.790	0.760	0.780	0.747	948,000
2024-06-21	0.810	0.820	0.760	0.760	0.727	1,021,706
2024-06-20	0.790	0.820	0.790	0.820	0.785	666,000
2024-06-19	0.780	0.810	0.780	0.810	0.775	698,000
2024-06-18	0.790	0.810	0.780	0.800	0.766	82,000
2024-06-17	0.810	0.810	0.780	0.810	0.775	24,000
2024-06-14	0.820	0.820	0.790	0.820	0.785	274,000
2024-06-13	0.810	0.810	0.790	0.810	0.775	14,000
2024-06-12	0.790	0.800	0.780	0.800	0.766	328,000
2024-06-11	0.810	0.810	0.780	0.800	0.766	56,000
2024-06-07	0.800	0.810	0.780	0.810	0.775	20,000
2024-06-06	0.810	0.810	0.780	0.790	0.756	664,000
2024-06-05	0.810	0.820	0.800	0.800	0.766	192,000
2024-06-04	0.780	0.810	0.770	0.790	0.756	1,124,000
2024-06-03	0.800	0.800	0.760	0.760	0.727	330,000
2024-05-31	0.800	0.810	0.780	0.790	0.756	2,654,000
2024-05-30	0.810	0.810	0.790	0.810	0.775	4,296,000
2024-05-29	0.830	0.830	0.800	0.800	0.766	6,242,000
2024-05-28	0.830	0.840	0.810	0.840	0.804	5,838,000
2024-05-27	0.800	0.840	0.800	0.840	0.804	5,580,000
2024-05-24	0.850	0.850	0.790	0.800	0.766	5,312,000
2024-05-23	0.800	0.860	0.800	0.860	0.823	4,932,000
2024-05-22	0.820	0.820	0.780	0.810	0.775	4,390,000
2024-05-21	0.830	0.830	0.810	0.830	0.794	4,134,000
2024-05-20	0.850	0.850	0.800	0.830	0.794	3,674,000
2024-05-17	0.820	0.900	0.800	0.830	0.794	5,870,000
2024-05-16	0.810	0.830	0.790	0.820	0.785	3,276,000
2024-05-14	0.820	0.820	0.790	0.820	0.785	2,654,000
2024-05-13	0.790	0.830	0.780	0.830	0.794	2,924,000

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.0200 HKD
2023-05-18	0.0600 HKD
2022-05-20	0.1200 HKD
2021-06-01	0.1200 HKD
2020-05-26	0.1000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.