Friendtimes Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	1.140	1.300	1.140	1.160	1.051	614,000
2023-02-15	1.130	1.170	1.120	1.150	1.042	76,000
2023-02-14	1.170	1.170	1.110	1.130	1.024	206,000
2023-02-13	1.180	1.190	1.130	1.170	1.060	94,000
2023-02-10	1.150	1.160	1.100	1.160	1.051	110,000
2023-02-09	1.190	1.200	1.130	1.160	1.051	250,000
2023-02-08	1.170	1.220	1.150	1.190	1.078	684,000
2023-02-07	1.120	1.180	1.070	1.170	1.060	1,060,000
2023-02-06	1.080	1.130	1.060	1.100	0.996	664,000
2023-02-03	1.020	1.090	1.020	1.060	0.960	678,000
2023-02-02	1.020	1.120	1.020	1.050	0.951	1,018,000
2023-02-01	1.030	1.030	1.010	1.020	0.924	70,000
2023-01-31	1.030	1.030	1.010	1.010	0.915	482,000
2023-01-30	1.050	1.050	1.010	1.030	0.933	624,000
2023-01-27	1.040	1.060	1.030	1.030	0.933	658,000
2023-01-26	1.040	1.060	1.040	1.050	0.951	630,000
2023-01-20	1.040	1.070	1.030	1.050	0.951	244,000
2023-01-19	1.040	1.050	1.010	1.040	0.942	864,000
2023-01-18	1.040	1.060	1.030	1.040	0.942	260,000
2023-01-17	1.040	1.050	1.030	1.040	0.942	412,000
2023-01-16	1.020	1.040	1.020	1.030	0.933	420,000
2023-01-13	1.060	1.060	1.000	1.020	0.924	434,000
2023-01-12	1.050	1.080	1.010	1.040	0.942	760,000
2023-01-11	1.030	1.030	0.990	1.020	0.924	256,000
2023-01-10	1.020	1.040	1.010	1.020	0.924	538,000
2023-01-09	0.990	1.010	0.990	1.010	0.915	488,000
2023-01-06	0.990	1.010	0.980	0.980	0.888	1,107,685
2023-01-05	1.000	1.000	0.970	0.990	0.897	72,000
2023-01-04	0.960	0.980	0.960	0.970	0.879	90,000
2023-01-03	0.960	0.980	0.960	0.970	0.879	204,000
2022-12-30	0.960	0.980	0.950	0.960	0.870	88,000
2022-12-29	0.990	0.990	0.950	0.960	0.870	250,000
2022-12-28	0.970	1.000	0.970	0.990	0.897	10,000
2022-12-23	1.000	1.000	0.980	0.990	0.897	8,000
2022-12-22	1.010	1.010	0.970	1.000	0.906	10,000
2022-12-21	1.010	1.010	0.970	1.000	0.906	12,000
2022-12-20	0.980	0.980	0.960	0.980	0.888	52,000
2022-12-19	0.970	0.980	0.960	0.980	0.888	100,000
2022-12-16	0.980	1.000	0.960	0.980	0.888	258,000
2022-12-15	0.980	0.980	0.980	0.980	0.888	6,000
2022-12-14	0.950	0.980	0.950	0.980	0.888	308,000
2022-12-13	0.980	0.980	0.960	0.980	0.888	266,000
2022-12-12	0.970	0.980	0.950	0.980	0.888	186,000
2022-12-09	0.980	0.980	0.900	0.960	0.870	948,000
2022-12-08	0.980	0.980	0.960	0.980	0.888	282,000
2022-12-07	0.970	0.980	0.960	0.980	0.888	120,000
2022-12-06	0.970	0.990	0.950	0.970	0.879	342,000
2022-12-05	0.970	0.990	0.960	0.990	0.897	102,000
2022-12-02	1.000	1.000	0.990	0.990	0.897	20,000
2022-12-01	1.000	1.000	0.980	1.000	0.906	60,000
2022-11-30	0.990	1.000	0.990	1.000	0.906	58,000
2022-11-29	0.970	0.990	0.970	0.990	0.897	114,000
2022-11-28	0.970	1.000	0.970	1.000	0.906	98,000
2022-11-25	1.000	1.000	0.980	1.000	0.906	60,000
2022-11-24	1.010	1.010	0.980	1.000	0.906	48,000
2022-11-23	1.000	1.000	0.970	1.000	0.906	100,100
2022-11-22	1.000	1.000	0.960	1.000	0.906	72,000
2022-11-21	0.990	1.000	0.990	1.000	0.906	44,000
2022-11-18	1.000	1.000	0.950	0.970	0.879	464,096
2022-11-17	1.020	1.020	0.940	0.960	0.870	742,000

← NewerPage 16 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.