Friendtimes Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	1.070	1.120	1.040	1.120	1.014	374,000
2023-05-16	1.070	1.120	1.040	1.080	0.978	110,000
2023-05-15	1.000	1.120	1.000	1.080	0.978	598,000
2023-05-12	1.030	1.050	1.000	1.000	0.906	294,000
2023-05-11	1.030	1.030	1.000	1.000	0.906	262,000
2023-05-10	1.010	1.030	1.000	1.010	0.915	198,000
2023-05-09	1.000	1.030	1.000	1.010	0.915	132,000
2023-05-08	1.040	1.050	1.000	1.000	0.906	122,000
2023-05-05	1.000	1.000	0.980	0.980	0.888	54,000
2023-05-04	0.970	1.000	0.970	1.000	0.906	20,000
2023-05-03	1.010	1.010	0.960	0.960	0.870	108,000
2023-05-02	1.010	1.020	0.970	0.970	0.879	130,000
2023-04-28	1.020	1.040	0.990	0.990	0.897	254,000
2023-04-27	0.970	0.990	0.950	0.960	0.870	144,000
2023-04-26	1.010	1.010	0.960	1.000	0.906	166,000
2023-04-25	0.960	1.030	0.960	0.990	0.897	74,000
2023-04-24	1.000	1.000	0.960	0.990	0.897	148,000
2023-04-21	0.990	0.990	0.970	0.970	0.879	114,000
2023-04-20	1.000	1.010	0.970	0.990	0.897	196,000
2023-04-19	1.000	1.000	1.000	1.000	0.906	6,000
2023-04-18	0.980	1.050	0.970	0.990	0.897	224,000
2023-04-17	1.000	1.010	0.980	0.980	0.888	200,000
2023-04-14	0.990	1.000	0.980	1.000	0.906	118,000
2023-04-13	1.010	1.010	0.990	1.010	0.915	122,000
2023-04-12	1.040	1.040	1.000	1.000	0.906	230,000
2023-04-11	1.020	1.050	1.010	1.010	0.915	64,000
2023-04-06	1.040	1.050	1.020	1.020	0.924	84,000
2023-04-04	1.050	1.050	1.000	1.040	0.942	64,000
2023-04-03	1.060	1.060	1.000	1.010	0.915	100,000
2023-03-31	1.060	1.060	1.010	1.010	0.915	346,000
2023-03-30	1.020	1.070	1.000	1.000	0.906	648,000
2023-03-29	1.010	1.010	0.980	1.010	0.915	216,000
2023-03-28	1.020	1.040	0.980	0.990	0.897	216,000
2023-03-27	1.070	1.070	0.980	0.980	0.888	122,000
2023-03-24	1.020	1.020	0.960	0.980	0.888	226,000
2023-03-23	1.010	1.090	0.980	0.980	0.888	316,000
2023-03-22	1.000	1.010	0.990	0.990	0.897	160,000
2023-03-21	0.960	0.970	0.960	0.970	0.879	26,000
2023-03-20	0.950	0.950	0.900	0.920	0.833	64,000
2023-03-17	0.940	0.950	0.900	0.920	0.833	536,000
2023-03-16	0.980	0.990	0.930	0.940	0.851	334,000
2023-03-15	1.030	1.030	0.960	0.960	0.870	222,000
2023-03-14	1.030	1.060	0.990	1.000	0.906	224,000
2023-03-13	1.010	1.100	1.010	1.030	0.933	48,000
2023-03-10	1.140	1.140	1.040	1.040	0.942	140,000
2023-03-09	1.080	1.120	1.070	1.110	1.005	80,000
2023-03-08	1.140	1.140	1.050	1.070	0.969	1,408,000
2023-03-07	1.150	1.150	1.110	1.140	1.033	152,000
2023-03-06	1.150	1.150	1.120	1.150	1.042	32,000
2023-03-03	1.160	1.170	1.080	1.140	1.033	340,000
2023-03-02	1.160	1.160	1.130	1.130	1.024	38,000
2023-03-01	1.150	1.160	1.130	1.150	1.042	204,000
2023-02-28	1.140	1.200	1.140	1.150	1.042	168,000
2023-02-27	1.160	1.160	1.130	1.140	1.033	98,000
2023-02-24	1.150	1.230	1.140	1.160	1.051	110,000
2023-02-23	1.150	1.150	1.120	1.150	1.042	80,000
2023-02-22	1.140	1.140	1.110	1.140	1.033	114,000
2023-02-21	1.170	1.200	1.120	1.140	1.033	264,000
2023-02-20	1.150	1.250	1.140	1.160	1.051	564,000
2023-02-17	1.150	1.170	1.130	1.150	1.042	96,000

← NewerPage 15 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.