Friendtimes Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	1.200	1.200	1.150	1.190	1.078	84,000
2022-05-25	1.200	1.200	1.140	1.200	1.087	70,000
2022-05-24	1.210	1.210	1.150	1.190	1.078	64,000
2022-05-23	1.260	1.260	1.160	1.210	1.096	956,000
2022-05-20	1.330	1.330	1.240	1.250	1.132	798,000
2022-05-19	1.320	1.320	1.310	1.320	1.087	414,000
2022-05-18	1.300	1.330	1.300	1.320	1.087	247,762
2022-05-17	1.320	1.340	1.300	1.320	1.087	200,000
2022-05-16	1.320	1.350	1.290	1.330	1.095	354,000
2022-05-13	1.290	1.290	1.280	1.290	1.062	26,000
2022-05-12	1.280	1.280	1.270	1.280	1.054	68,000
2022-05-11	1.300	1.300	1.280	1.290	1.062	22,000
2022-05-10	1.300	1.300	1.250	1.280	1.054	64,000
2022-05-06	1.280	1.300	1.250	1.300	1.070	30,000
2022-05-05	1.280	1.280	1.270	1.280	1.054	78,000
2022-05-04	1.300	1.300	1.290	1.290	1.062	84,000
2022-05-03	1.280	1.280	1.220	1.270	1.046	130,000
2022-04-29	1.240	1.280	1.240	1.280	1.054	186,000
2022-04-28	1.200	1.240	1.180	1.200	0.988	542,000
2022-04-27	1.300	1.300	1.280	1.280	1.054	8,000
2022-04-26	1.240	1.250	1.210	1.240	1.021	323,763
2022-04-25	1.250	1.250	1.180	1.240	1.021	704,000
2022-04-22	1.250	1.250	1.220	1.250	1.029	72,000
2022-04-21	1.260	1.260	1.220	1.250	1.029	334,000
2022-04-20	1.280	1.280	1.270	1.280	1.054	64,000
2022-04-19	1.280	1.290	1.260	1.260	1.038	124,000
2022-04-14	1.270	1.300	1.240	1.300	1.070	242,000
2022-04-13	1.260	1.270	1.220	1.270	1.046	1,076,000
2022-04-12	1.310	1.350	1.250	1.270	1.046	2,082,000
2022-04-11	1.250	1.260	1.240	1.260	1.038	160,000
2022-04-08	1.320	1.320	1.240	1.270	1.046	1,114,000
2022-04-07	1.300	1.320	1.300	1.300	1.070	332,000
2022-04-06	1.280	1.300	1.260	1.300	1.070	154,000
2022-04-04	1.290	1.300	1.280	1.300	1.070	166,000
2022-04-01	1.270	1.290	1.250	1.280	1.054	266,000
2022-03-31	1.300	1.300	1.260	1.300	1.070	124,000
2022-03-30	1.290	1.330	1.260	1.300	1.070	216,000
2022-03-29	1.270	1.300	1.240	1.300	1.070	258,000
2022-03-28	1.230	1.280	1.220	1.280	1.054	340,000
2022-03-25	1.300	1.300	1.220	1.260	1.038	262,000
2022-03-24	1.330	1.330	1.240	1.300	1.070	300,000
2022-03-23	1.340	1.350	1.300	1.300	1.070	362,000
2022-03-22	1.250	1.290	1.220	1.290	1.062	126,000
2022-03-21	1.300	1.300	1.220	1.280	1.054	60,000
2022-03-18	1.290	1.290	1.190	1.290	1.062	170,000
2022-03-17	1.210	1.350	1.200	1.270	1.046	664,000
2022-03-16	1.140	1.240	1.070	1.200	0.988	1,096,000
2022-03-15	1.160	1.190	1.000	1.050	0.865	999,784
2022-03-14	1.180	1.220	1.160	1.160	0.955	998,000
2022-03-11	1.220	1.240	1.150	1.170	0.963	242,000
2022-03-10	1.230	1.230	1.170	1.220	1.005	244,000
2022-03-09	1.200	1.250	1.130	1.130	0.930	42,000
2022-03-08	1.230	1.230	1.130	1.200	0.988	228,000
2022-03-07	1.230	1.230	1.130	1.140	0.939	340,000
2022-03-04	1.250	1.250	1.230	1.250	1.029	366,000
2022-03-03	1.290	1.300	1.200	1.250	1.029	446,000
2022-03-02	1.300	1.300	1.240	1.240	1.021	40,000
2022-03-01	1.270	1.290	1.240	1.290	1.062	72,000
2022-02-28	1.220	1.260	1.220	1.230	1.013	122,000
2022-02-25	1.220	1.310	1.220	1.300	1.070	56,000

← NewerPage 19 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.