Friendtimes Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.405	0.405	0.390	0.395	0.395	158,000
2026-07-27	0.390	0.410	0.390	0.405	0.405	22,000
2026-07-24	0.400	0.400	0.375	0.380	0.380	980,000
2026-07-23	0.410	0.410	0.395	0.410	0.410	202,000
2026-07-22	0.400	0.415	0.385	0.415	0.415	664,000
2026-07-21	0.400	0.410	0.400	0.410	0.410	558,000
2026-07-20	0.405	0.405	0.385	0.400	0.400	212,000
2026-07-17	0.435	0.435	0.400	0.400	0.400	680,000
2026-07-16	0.430	0.435	0.430	0.435	0.435	212,000
2026-07-15	0.430	0.430	0.400	0.430	0.430	450,000
2026-07-14	0.430	0.430	0.390	0.415	0.415	1,554,000
2026-07-13	0.445	0.445	0.415	0.425	0.425	658,000
2026-07-10	0.460	0.470	0.460	0.470	0.470	94,000
2026-07-09	0.480	0.485	0.460	0.470	0.470	406,000
2026-07-08	0.470	0.480	0.450	0.475	0.475	538,000
2026-07-07	0.470	0.485	0.460	0.485	0.485	1,276,000
2026-07-06	0.415	0.470	0.415	0.460	0.460	3,286,000
2026-07-03	0.410	0.435	0.410	0.420	0.420	1,018,000
2026-07-02	0.410	0.420	0.395	0.420	0.420	626,000
2026-06-30	0.370	0.430	0.370	0.430	0.430	4,600,000
2026-06-29	0.355	0.380	0.355	0.370	0.370	1,038,000
2026-06-26	0.370	0.380	0.345	0.355	0.355	6,924,514
2026-06-25	0.375	0.375	0.365	0.375	0.375	42,000
2026-06-24	0.380	0.380	0.380	0.380	0.380	16,000
2026-06-23	0.385	0.385	0.370	0.380	0.380	1,450,000
2026-06-22	0.375	0.375	0.355	0.375	0.375	1,918,000
2026-06-18	0.360	0.370	0.340	0.370	0.370	2,130,000
2026-06-17	0.365	0.370	0.350	0.360	0.360	342,000
2026-06-16	0.375	0.375	0.350	0.365	0.365	1,678,000
2026-06-15	0.380	0.390	0.365	0.365	0.365	1,118,000
2026-06-12	0.370	0.370	0.360	0.365	0.365	392,000
2026-06-11	0.370	0.385	0.355	0.365	0.365	328,000
2026-06-10	0.385	0.385	0.355	0.370	0.370	672,000
2026-06-09	0.380	0.390	0.380	0.380	0.380	142,000
2026-06-08	0.400	0.400	0.360	0.380	0.380	894,000
2026-06-05	0.390	0.405	0.390	0.395	0.395	684,000
2026-06-04	0.420	0.420	0.380	0.390	0.390	752,000
2026-06-03	0.400	0.400	0.380	0.395	0.395	444,000
2026-06-02	0.395	0.400	0.385	0.395	0.395	1,038,000
2026-06-01	0.400	0.410	0.390	0.395	0.395	630,000
2026-05-29	0.415	0.435	0.380	0.390	0.390	1,408,300
2026-05-28	0.415	0.430	0.390	0.415	0.415	1,608,000
2026-05-27	0.445	0.445	0.405	0.420	0.420	1,938,000
2026-05-26	0.455	0.455	0.430	0.445	0.445	908,000
2026-05-22	0.450	0.460	0.450	0.460	0.460	264,000
2026-05-21	0.450	0.455	0.445	0.450	0.450	502,000
2026-05-20	0.450	0.450	0.430	0.445	0.445	280,000
2026-05-19	0.445	0.450	0.440	0.450	0.450	206,000
2026-05-18	0.450	0.455	0.425	0.445	0.445	1,498,000
2026-05-15	0.470	0.470	0.450	0.465	0.465	236,000
2026-05-14	0.455	0.470	0.445	0.470	0.470	594,000
2026-05-13	0.470	0.470	0.460	0.465	0.445	214,000
2026-05-12	0.460	0.470	0.460	0.470	0.450	248,000
2026-05-11	0.460	0.460	0.455	0.460	0.440	330,000
2026-05-08	0.460	0.460	0.445	0.460	0.440	208,000
2026-05-07	0.470	0.470	0.450	0.460	0.440	518,000
2026-05-06	0.470	0.470	0.455	0.460	0.440	76,000
2026-05-05	0.470	0.470	0.460	0.465	0.445	12,000
2026-05-04	0.470	0.470	0.465	0.470	0.450	168,000
2026-04-30	0.470	0.470	0.455	0.465	0.445	150,000

← NewerPage 2 of 5 · 246 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.