Friendtimes Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	1.150	1.190	1.130	1.190	1.078	484,000
2022-08-19	1.180	1.190	1.160	1.170	1.060	190,000
2022-08-18	1.180	1.190	1.150	1.170	1.060	288,000
2022-08-17	1.180	1.190	1.150	1.170	1.060	224,000
2022-08-16	1.170	1.180	1.150	1.180	1.069	174,000
2022-08-15	1.180	1.190	1.170	1.180	1.069	142,000
2022-08-12	1.190	1.190	1.170	1.180	1.069	132,000
2022-08-11	1.160	1.190	1.160	1.180	1.069	251,986
2022-08-10	1.170	1.190	1.150	1.170	1.060	162,000
2022-08-09	1.150	1.180	1.140	1.180	1.069	334,000
2022-08-08	1.190	1.190	1.140	1.170	1.060	102,000
2022-08-05	1.130	1.180	1.120	1.170	1.060	278,000
2022-08-04	1.130	1.160	1.120	1.160	1.051	212,000
2022-08-03	1.150	1.190	1.060	1.160	1.051	746,000
2022-08-02	1.170	1.180	1.130	1.160	1.051	168,000
2022-08-01	1.140	1.180	1.120	1.170	1.060	434,000
2022-07-29	1.180	1.190	1.130	1.170	1.060	312,000
2022-07-28	1.170	1.190	1.150	1.180	1.069	182,000
2022-07-27	1.160	1.190	1.140	1.190	1.078	228,000
2022-07-26	1.150	1.160	1.140	1.160	1.051	132,000
2022-07-25	1.160	1.160	1.130	1.150	1.042	136,000
2022-07-22	1.150	1.160	1.130	1.130	1.024	106,000
2022-07-21	1.120	1.160	1.110	1.150	1.042	238,000
2022-07-20	1.100	1.160	1.100	1.140	1.033	432,000
2022-07-19	1.140	1.140	1.100	1.140	1.033	178,000
2022-07-18	1.150	1.160	1.110	1.140	1.033	134,000
2022-07-15	1.140	1.140	1.080	1.120	1.014	394,000
2022-07-14	1.130	1.130	1.070	1.120	1.014	702,000
2022-07-13	1.140	1.140	1.050	1.110	1.005	1,824,000
2022-07-12	1.150	1.160	1.100	1.130	1.024	1,164,000
2022-07-11	1.180	1.180	1.140	1.180	1.069	144,000
2022-07-08	1.150	1.180	1.140	1.180	1.069	170,000
2022-07-07	1.180	1.190	1.140	1.160	1.051	578,000
2022-07-06	1.190	1.190	1.180	1.180	1.069	42,000
2022-07-05	1.170	1.200	1.170	1.190	1.078	74,000
2022-07-04	1.180	1.180	1.160	1.170	1.060	58,000
2022-06-30	1.150	1.190	1.150	1.190	1.078	86,000
2022-06-29	1.180	1.180	1.180	1.180	1.069	22,000
2022-06-28	1.140	1.190	1.140	1.180	1.069	132,000
2022-06-27	1.150	1.160	1.140	1.160	1.051	230,000
2022-06-24	1.160	1.180	1.140	1.140	1.033	586,608
2022-06-23	1.180	1.180	1.150	1.170	1.060	522,000
2022-06-22	1.190	1.190	1.180	1.180	1.069	12,000
2022-06-21	1.190	1.190	1.150	1.180	1.069	604,000
2022-06-20	1.200	1.200	1.160	1.190	1.078	54,000
2022-06-17	1.180	1.200	1.150	1.170	1.060	732,000
2022-06-16	1.160	1.180	1.150	1.180	1.069	468,000
2022-06-15	1.200	1.200	1.160	1.190	1.078	207,986
2022-06-14	1.170	1.180	1.160	1.180	1.069	154,000
2022-06-13	1.190	1.190	1.150	1.180	1.069	448,000
2022-06-10	1.200	1.200	1.170	1.190	1.078	512,000
2022-06-09	1.200	1.200	1.180	1.200	1.087	154,000
2022-06-08	1.200	1.220	1.180	1.200	1.087	532,000
2022-06-07	1.190	1.200	1.190	1.200	1.087	216,000
2022-06-06	1.200	1.200	1.180	1.190	1.078	74,000
2022-06-02	1.180	1.190	1.170	1.190	1.078	40,000
2022-06-01	1.170	1.200	1.170	1.190	1.078	99,987
2022-05-31	1.230	1.230	1.180	1.200	1.087	150,000
2022-05-30	1.190	1.190	1.170	1.190	1.078	70,000
2022-05-27	1.230	1.230	1.170	1.190	1.078	30,000

← NewerPage 18 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.