Friendtimes Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	1.000	1.020	0.950	1.000	0.906	906,000
2022-11-15	1.000	1.020	0.980	1.000	0.906	144,000
2022-11-14	1.000	1.000	0.960	0.980	0.888	756,000
2022-11-11	0.980	1.010	0.980	1.000	0.906	106,000
2022-11-10	1.010	1.010	0.990	1.000	0.906	30,000
2022-11-09	0.980	1.010	0.980	1.010	0.915	16,000
2022-11-08	1.010	1.010	0.990	1.000	0.906	80,000
2022-11-07	1.000	1.010	1.000	1.000	0.906	144,000
2022-11-04	1.030	1.030	0.990	1.000	0.906	618,000
2022-11-03	1.020	1.020	0.990	1.020	0.924	188,000
2022-11-02	1.010	1.070	0.980	1.020	0.924	446,000
2022-11-01	1.040	1.040	1.000	1.040	0.942	628,000
2022-10-31	1.000	1.030	1.000	1.030	0.933	490,000
2022-10-28	1.050	1.050	0.980	1.040	0.942	918,000
2022-10-27	1.100	1.180	1.010	1.010	0.915	2,334,000
2022-10-26	1.080	1.100	1.030	1.100	0.996	506,000
2022-10-25	1.100	1.130	1.030	1.110	1.005	246,000
2022-10-24	1.130	1.130	1.080	1.100	0.996	174,000
2022-10-21	1.140	1.140	1.120	1.130	1.024	96,000
2022-10-20	1.140	1.140	1.140	1.140	1.033	32,000
2022-10-19	1.170	1.170	1.130	1.130	1.024	40,000
2022-10-18	1.130	1.160	1.120	1.140	1.033	222,000
2022-10-17	1.150	1.170	1.140	1.160	1.051	42,000
2022-10-14	1.130	1.180	1.130	1.150	1.042	42,000
2022-10-13	1.100	1.130	1.080	1.130	1.024	148,000
2022-10-12	1.140	1.140	1.100	1.130	1.024	102,000
2022-10-11	1.150	1.160	1.110	1.150	1.042	84,000
2022-10-10	1.160	1.160	1.100	1.150	1.042	172,000
2022-10-07	1.160	1.160	1.160	1.160	1.051	18,000
2022-10-06	1.160	1.170	1.160	1.160	1.051	22,000
2022-10-05	1.140	1.200	1.130	1.140	1.033	184,000
2022-10-03	1.140	1.140	1.110	1.120	1.014	50,000
2022-09-30	1.170	1.170	1.120	1.150	1.042	100,000
2022-09-29	1.180	1.180	1.110	1.170	1.060	550,000
2022-09-28	1.180	1.180	1.140	1.160	1.051	216,000
2022-09-27	1.150	1.170	1.150	1.150	1.042	34,000
2022-09-26	1.150	1.160	1.120	1.150	1.042	90,000
2022-09-23	1.140	1.150	1.130	1.150	1.042	76,000
2022-09-22	1.130	1.150	1.110	1.150	1.042	90,000
2022-09-21	1.150	1.150	1.140	1.140	1.033	32,000
2022-09-20	1.160	1.160	1.110	1.130	1.024	354,000
2022-09-19	1.150	1.170	1.130	1.140	1.033	226,000
2022-09-16	1.180	1.180	1.130	1.130	1.024	132,000
2022-09-15	1.140	1.180	1.120	1.180	1.069	254,000
2022-09-14	1.170	1.180	1.160	1.160	1.051	28,000
2022-09-13	1.180	1.180	1.150	1.170	1.060	86,000
2022-09-09	1.180	1.200	1.130	1.200	1.087	412,000
2022-09-08	1.170	1.190	1.170	1.170	1.060	34,000
2022-09-07	1.190	1.190	1.130	1.170	1.060	372,000
2022-09-06	1.180	1.180	1.160	1.180	1.069	130,000
2022-09-05	1.180	1.180	1.160	1.160	1.051	46,000
2022-09-02	1.180	1.180	1.170	1.180	1.069	52,000
2022-09-01	1.180	1.180	1.170	1.170	1.060	36,000
2022-08-31	1.180	1.180	1.160	1.180	1.069	576,000
2022-08-30	1.190	1.190	1.160	1.160	1.051	62,000
2022-08-29	1.180	1.180	1.150	1.180	1.069	208,000
2022-08-26	1.180	1.180	1.160	1.160	1.051	94,000
2022-08-25	1.150	1.180	1.150	1.180	1.069	238,000
2022-08-24	1.190	1.190	1.170	1.170	1.060	178,000
2022-08-23	1.160	1.200	1.130	1.170	1.060	266,000

← NewerPage 17 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.