Friendtimes Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.810	0.810	0.780	0.800	0.766	2,358,000
2024-05-09	0.790	0.820	0.780	0.810	0.775	2,434,000
2024-05-08	0.820	0.820	0.780	0.800	0.766	1,030,000
2024-05-07	0.830	0.840	0.800	0.820	0.785	1,126,000
2024-05-06	0.840	0.840	0.800	0.800	0.766	314,000
2024-05-03	0.880	0.880	0.820	0.820	0.785	64,000
2024-05-02	0.860	0.890	0.830	0.860	0.823	842,000
2024-04-30	0.860	0.860	0.810	0.830	0.794	90,000
2024-04-29	0.810	0.840	0.810	0.820	0.785	212,000
2024-04-26	0.810	0.850	0.810	0.830	0.794	528,000
2024-04-25	0.910	0.910	0.830	0.850	0.813	662,000
2024-04-24	0.890	0.890	0.840	0.860	0.823	2,582,000
2024-04-23	0.870	0.930	0.860	0.890	0.852	2,592,205
2024-04-22	0.890	0.900	0.870	0.870	0.833	2,676,000
2024-04-19	0.890	0.900	0.880	0.900	0.861	2,476,800
2024-04-18	0.870	0.930	0.860	0.900	0.861	2,760,000
2024-04-17	0.910	0.910	0.880	0.880	0.842	2,544,000
2024-04-16	0.900	0.910	0.880	0.910	0.871	2,700,000
2024-04-15	0.910	0.910	0.880	0.900	0.861	2,288,000
2024-04-12	0.890	0.920	0.880	0.920	0.880	2,592,000
2024-04-11	0.900	0.910	0.890	0.890	0.852	2,448,000
2024-04-10	0.900	0.930	0.890	0.930	0.890	2,694,000
2024-04-09	0.860	0.930	0.850	0.910	0.871	2,808,000
2024-04-08	0.940	0.960	0.870	0.870	0.833	2,297,575
2024-04-05	0.920	0.950	0.910	0.930	0.890	2,176,000
2024-04-03	0.930	0.940	0.910	0.930	0.890	2,310,000
2024-04-02	0.970	0.970	0.940	0.950	0.909	2,174,000
2024-03-28	0.950	0.970	0.940	0.970	0.928	2,396,000
2024-03-27	0.940	0.980	0.930	0.950	0.909	2,182,000
2024-03-26	0.980	0.990	0.950	0.950	0.909	2,226,000
2024-03-25	1.000	1.010	0.980	1.000	0.957	2,450,000
2024-03-22	0.990	1.000	0.950	1.000	0.957	2,944,000
2024-03-21	0.990	1.010	0.980	1.000	0.957	2,084,000
2024-03-20	0.970	1.000	0.940	1.000	0.957	2,452,000
2024-03-19	1.000	1.000	0.970	1.000	0.957	2,176,000
2024-03-18	0.970	1.000	0.950	1.000	0.957	2,130,000
2024-03-15	1.010	1.010	0.970	0.970	0.928	2,206,000
2024-03-14	1.000	1.010	0.980	1.010	0.967	2,266,000
2024-03-13	1.030	1.030	0.990	1.000	0.957	2,062,000
2024-03-12	1.020	1.050	1.020	1.040	0.995	2,470,000
2024-03-11	1.040	1.040	1.010	1.030	0.986	2,148,000
2024-03-08	1.050	1.060	1.020	1.040	0.995	2,040,000
2024-03-07	1.100	1.100	1.030	1.040	0.995	1,928,000
2024-03-06	1.050	1.100	1.040	1.100	1.053	2,108,000
2024-03-05	1.060	1.060	1.030	1.050	1.005	2,116,000
2024-03-04	1.050	1.070	1.010	1.070	1.024	1,984,000
2024-03-01	1.080	1.080	1.020	1.030	0.986	2,014,000
2024-02-29	1.050	1.070	1.010	1.070	1.024	2,428,000
2024-02-28	1.050	1.060	1.020	1.020	0.976	2,160,000
2024-02-27	1.080	1.080	1.050	1.060	1.014	2,234,000
2024-02-26	1.100	1.100	1.060	1.060	1.014	2,028,000
2024-02-23	1.080	1.100	1.040	1.100	1.053	2,302,000
2024-02-22	1.130	1.130	1.080	1.090	1.043	2,052,000
2024-02-21	1.110	1.120	1.090	1.120	1.072	2,068,000
2024-02-20	1.120	1.130	1.100	1.120	1.072	2,168,000
2024-02-19	1.170	1.220	1.110	1.130	1.081	1,908,000
2024-02-16	1.210	1.210	1.150	1.180	1.129	1,934,000
2024-02-15	1.250	1.270	1.190	1.190	1.139	2,174,000
2024-02-14	1.270	1.300	1.180	1.280	1.225	2,140,000
2024-02-09	1.180	1.270	1.130	1.270	1.215	1,300,000

← NewerPage 11 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.