Friendtimes Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.120	1.180	1.100	1.180	1.129	1,906,000
2024-02-07	1.150	1.200	1.130	1.130	1.081	1,924,000
2024-02-06	1.180	1.190	1.150	1.180	1.129	1,914,000
2024-02-05	1.250	1.250	1.140	1.180	1.129	1,956,000
2024-02-02	1.240	1.270	1.200	1.260	1.206	1,750,000
2024-02-01	1.160	1.250	1.160	1.250	1.196	2,138,000
2024-01-31	1.190	1.190	1.120	1.160	1.110	1,938,000
2024-01-30	1.170	1.200	1.100	1.150	1.101	1,958,000
2024-01-29	1.230	1.240	1.160	1.170	1.120	1,946,000
2024-01-26	1.200	1.230	1.190	1.230	1.177	1,852,000
2024-01-25	1.220	1.250	1.190	1.220	1.168	2,210,000
2024-01-24	1.220	1.260	1.130	1.230	1.177	2,282,000
2024-01-23	1.200	1.290	1.200	1.200	1.148	1,712,000
2024-01-22	1.250	1.260	1.180	1.190	1.139	1,904,000
2024-01-19	1.140	1.260	1.130	1.260	1.206	3,684,800
2024-01-18	1.100	1.200	1.060	1.140	1.091	3,008,000
2024-01-17	1.090	1.120	1.080	1.120	1.072	2,446,000
2024-01-16	1.080	1.130	1.030	1.120	1.072	2,360,000
2024-01-15	1.070	1.160	1.040	1.110	1.062	2,326,000
2024-01-12	1.070	1.100	1.030	1.100	1.053	2,540,000
2024-01-11	1.030	1.090	0.990	1.070	1.024	2,966,000
2024-01-10	1.030	1.070	1.000	1.060	1.014	2,646,000
2024-01-09	1.100	1.140	1.050	1.070	1.024	2,686,000
2024-01-08	1.160	1.160	0.970	1.120	1.072	5,348,000
2024-01-05	1.260	1.280	1.170	1.210	1.158	5,984,000
2024-01-04	1.270	1.290	1.220	1.250	1.196	9,120,000
2024-01-03	1.330	1.330	1.240	1.290	1.235	8,994,000
2024-01-02	1.300	1.400	1.300	1.330	1.273	8,626,000
2023-12-29	1.200	1.320	1.180	1.300	1.244	10,740,000
2023-12-28	1.210	1.210	1.130	1.210	1.158	12,006,000
2023-12-27	1.100	1.200	1.100	1.180	1.129	12,352,000
2023-12-22	1.270	1.270	1.070	1.100	1.053	10,766,000
2023-12-21	1.290	1.300	1.180	1.270	1.215	11,064,000
2023-12-20	1.290	1.310	1.200	1.250	1.196	9,680,000
2023-12-19	1.350	1.370	1.260	1.300	1.244	8,312,000
2023-12-18	1.400	1.400	1.320	1.350	1.292	8,346,000
2023-12-15	1.410	1.450	1.340	1.370	1.311	7,636,000
2023-12-14	1.450	1.480	1.210	1.390	1.330	12,180,000
2023-12-13	1.460	1.520	1.440	1.460	1.397	7,594,000
2023-12-12	1.480	1.500	1.440	1.470	1.407	8,020,000
2023-12-11	1.420	1.500	1.400	1.480	1.416	10,228,000
2023-12-08	1.380	1.450	1.330	1.440	1.378	13,784,000
2023-12-07	1.380	1.410	1.360	1.380	1.321	8,516,000
2023-12-06	1.380	1.430	1.350	1.380	1.321	9,196,000
2023-12-05	1.380	1.400	1.350	1.370	1.311	9,080,000
2023-12-04	1.300	1.420	1.300	1.380	1.321	11,146,000
2023-12-01	1.320	1.330	1.280	1.280	1.225	8,398,000
2023-11-30	1.280	1.340	1.270	1.320	1.263	10,622,000
2023-11-29	1.280	1.300	1.250	1.280	1.225	8,848,000
2023-11-28	1.320	1.390	1.290	1.300	1.244	7,986,000
2023-11-27	1.510	1.520	1.250	1.320	1.263	9,430,000
2023-11-24	1.520	1.550	1.450	1.530	1.464	10,484,000
2023-11-23	1.590	1.610	1.510	1.550	1.483	10,394,000
2023-11-22	1.620	1.650	1.580	1.580	1.512	10,500,000
2023-11-21	1.570	1.650	1.570	1.620	1.550	15,010,000
2023-11-20	1.480	1.580	1.460	1.570	1.503	19,420,000
2023-11-17	1.540	1.580	1.460	1.460	1.397	13,272,000
2023-11-16	1.620	1.630	1.530	1.550	1.483	13,494,000
2023-11-15	1.500	1.620	1.500	1.610	1.541	29,136,000
2023-11-14	1.450	1.480	1.430	1.470	1.407	14,746,000

← NewerPage 12 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.