Friendtimes Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.800	0.800	0.790	0.790	0.756	210,000
2023-08-14	0.820	0.820	0.800	0.800	0.766	424,000
2023-08-11	0.820	0.820	0.810	0.820	0.785	334,000
2023-08-10	0.820	0.830	0.820	0.820	0.785	262,000
2023-08-09	0.820	0.840	0.810	0.820	0.785	282,000
2023-08-08	0.830	0.840	0.820	0.830	0.794	86,000
2023-08-07	0.830	0.840	0.820	0.830	0.794	144,000
2023-08-04	0.850	0.850	0.830	0.830	0.794	478,000
2023-08-03	0.850	0.860	0.840	0.850	0.813	208,000
2023-08-02	0.860	0.890	0.840	0.840	0.804	298,000
2023-08-01	0.860	0.880	0.860	0.860	0.823	196,000
2023-07-31	0.860	0.900	0.860	0.860	0.823	116,000
2023-07-28	0.860	0.880	0.860	0.860	0.823	902,000
2023-07-27	0.860	0.890	0.860	0.860	0.823	512,000
2023-07-26	0.870	0.880	0.850	0.860	0.823	498,000
2023-07-25	0.880	0.880	0.850	0.870	0.833	1,216,000
2023-07-24	0.890	0.900	0.870	0.880	0.842	676,000
2023-07-21	0.880	0.900	0.860	0.900	0.861	594,000
2023-07-20	0.910	0.910	0.890	0.890	0.852	138,000
2023-07-19	0.910	0.920	0.890	0.900	0.861	668,229
2023-07-18	0.920	0.920	0.910	0.910	0.871	476,000
2023-07-14	0.930	0.950	0.900	0.910	0.871	1,006,000
2023-07-13	0.920	0.960	0.920	0.920	0.880	178,000
2023-07-12	0.940	0.960	0.920	0.920	0.880	724,000
2023-07-11	0.920	0.990	0.920	0.920	0.880	84,000
2023-07-10	0.950	0.990	0.920	0.920	0.880	18,000
2023-07-07	0.920	0.950	0.920	0.920	0.880	28,000
2023-07-06	0.930	0.950	0.900	0.910	0.871	680,000
2023-07-05	0.950	0.970	0.940	0.950	0.909	412,000
2023-07-04	0.940	0.960	0.940	0.950	0.909	52,000
2023-07-03	0.960	0.970	0.940	0.960	0.919	52,000
2023-06-30	0.970	0.980	0.960	0.960	0.919	616,000
2023-06-29	0.990	1.000	0.970	0.970	0.928	224,000
2023-06-28	0.970	0.990	0.970	0.970	0.928	446,000
2023-06-27	0.980	1.000	0.970	0.990	0.947	378,000
2023-06-26	0.990	1.000	0.970	0.970	0.928	100,000
2023-06-21	0.980	0.990	0.970	0.980	0.938	228,000
2023-06-20	0.990	0.990	0.980	0.980	0.938	70,000
2023-06-19	0.990	0.990	0.970	0.990	0.947	606,000
2023-06-16	0.980	1.030	0.980	0.990	0.947	546,000
2023-06-15	0.990	0.990	0.980	0.990	0.947	106,000
2023-06-14	0.980	0.990	0.970	0.980	0.938	764,000
2023-06-13	0.990	1.000	0.970	0.990	0.947	596,000
2023-06-12	1.000	1.000	1.000	1.000	0.957	12,000
2023-06-09	0.980	0.980	0.970	0.970	0.928	392,000
2023-06-08	1.000	1.000	0.970	0.980	0.938	402,000
2023-06-07	0.980	1.000	0.980	0.980	0.938	54,000
2023-06-06	1.020	1.020	0.980	0.990	0.947	116,000
2023-06-05	0.980	1.010	0.980	1.010	0.967	80,000
2023-06-02	1.000	1.000	0.980	0.980	0.938	224,000
2023-06-01	0.990	1.000	0.970	1.000	0.957	232,000
2023-05-31	1.030	1.030	0.990	0.990	0.947	68,000
2023-05-30	1.020	1.060	1.000	1.020	0.976	42,000
2023-05-29	1.020	1.020	1.020	1.020	0.976	22,000
2023-05-25	1.030	1.030	0.980	1.010	0.967	118,000
2023-05-24	1.010	1.030	1.010	1.020	0.976	54,000
2023-05-23	1.000	1.010	1.000	1.000	0.957	44,000
2023-05-22	1.000	1.030	0.990	1.020	0.976	84,000
2023-05-19	1.030	1.050	1.020	1.020	0.976	66,000
2023-05-18	1.090	1.090	1.030	1.030	0.986	46,000

← NewerPage 14 of 21 · 1,225 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.