Friendtimes Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	1.420	1.460	1.370	1.430	1.369	11,584,000
2023-11-10	1.370	1.420	1.340	1.410	1.349	11,158,000
2023-11-09	1.370	1.420	1.360	1.360	1.302	11,986,000
2023-11-08	1.280	1.390	1.280	1.370	1.311	17,010,000
2023-11-07	1.290	1.310	1.260	1.270	1.215	11,730,000
2023-11-06	1.250	1.310	1.230	1.290	1.235	16,624,000
2023-11-03	1.260	1.270	1.190	1.250	1.196	13,862,000
2023-11-02	1.200	1.320	1.200	1.230	1.177	14,252,000
2023-11-01	1.290	1.300	1.220	1.240	1.187	4,122,000
2023-10-31	1.140	1.320	1.110	1.310	1.254	10,380,000
2023-10-30	1.150	1.180	1.120	1.140	1.091	3,386,000
2023-10-27	1.150	1.210	1.110	1.150	1.101	5,538,000
2023-10-26	1.200	1.220	1.120	1.120	1.072	4,406,000
2023-10-25	1.150	1.220	1.150	1.180	1.129	4,908,000
2023-10-24	1.180	1.180	1.130	1.150	1.101	3,252,000
2023-10-20	1.180	1.210	1.140	1.210	1.158	1,714,000
2023-10-19	1.030	1.280	1.030	1.200	1.148	4,270,000
2023-10-18	0.850	1.000	0.850	1.000	0.957	1,486,000
2023-10-17	0.820	0.890	0.820	0.840	0.804	2,302,000
2023-10-16	0.810	0.840	0.790	0.820	0.785	2,740,000
2023-10-13	0.810	0.840	0.790	0.810	0.775	25,994,000
2023-10-12	0.790	0.810	0.790	0.790	0.756	2,008,000
2023-10-11	0.800	0.810	0.790	0.800	0.766	12,426,000
2023-10-10	0.800	0.830	0.790	0.800	0.766	3,822,000
2023-10-09	0.790	0.800	0.780	0.780	0.747	680,000
2023-10-06	0.800	0.810	0.780	0.780	0.747	1,642,000
2023-10-05	0.780	0.810	0.770	0.800	0.766	2,662,000
2023-10-04	0.790	0.820	0.780	0.780	0.747	8,550,018
2023-10-03	0.800	0.830	0.770	0.790	0.756	4,242,000
2023-09-29	0.790	0.840	0.750	0.800	0.766	5,506,000
2023-09-28	0.810	0.830	0.790	0.790	0.756	8,456,000
2023-09-27	0.810	0.820	0.800	0.810	0.775	1,686,000
2023-09-26	0.810	0.820	0.800	0.810	0.775	2,174,000
2023-09-25	0.800	0.810	0.800	0.800	0.766	2,540,000
2023-09-22	0.800	0.800	0.780	0.790	0.756	2,286,000
2023-09-21	0.810	0.810	0.800	0.800	0.766	1,908,000
2023-09-20	0.800	0.820	0.790	0.790	0.756	2,760,000
2023-09-19	0.800	0.820	0.790	0.800	0.766	1,340,000
2023-09-18	0.800	0.800	0.790	0.790	0.756	1,580,000
2023-09-15	0.800	0.870	0.790	0.790	0.756	634,000
2023-09-14	0.790	0.820	0.780	0.780	0.747	724,000
2023-09-13	0.800	0.800	0.780	0.790	0.756	1,259,110
2023-09-12	0.800	0.800	0.780	0.780	0.747	2,236,000
2023-09-11	0.790	0.840	0.790	0.790	0.756	748,000
2023-09-07	0.800	0.800	0.790	0.800	0.766	438,000
2023-09-06	0.800	0.830	0.780	0.780	0.747	714,000
2023-09-05	0.800	0.800	0.770	0.780	0.747	130,000
2023-09-04	0.770	0.800	0.770	0.770	0.737	474,000
2023-08-31	0.800	0.800	0.750	0.750	0.718	766,000
2023-08-30	0.770	0.790	0.760	0.790	0.756	1,240,000
2023-08-29	0.760	0.770	0.750	0.760	0.727	500,000
2023-08-28	0.780	0.780	0.740	0.750	0.718	460,000
2023-08-25	0.760	0.780	0.760	0.760	0.727	986,000
2023-08-24	0.760	0.790	0.760	0.760	0.727	306,000
2023-08-23	0.760	0.760	0.750	0.750	0.718	106,000
2023-08-22	0.760	0.780	0.760	0.760	0.727	126,000
2023-08-21	0.760	0.760	0.760	0.760	0.727	6,000
2023-08-18	0.760	0.790	0.740	0.750	0.718	36,000
2023-08-17	0.770	0.790	0.760	0.760	0.727	60,000
2023-08-16	0.790	0.820	0.760	0.760	0.727	458,000

← NewerPage 13 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.