Friendtimes Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	1.290	1.330	1.220	1.220	1.005	320,000
2022-02-23	1.330	1.350	1.290	1.290	1.062	230,000
2022-02-22	1.300	1.370	1.300	1.320	1.087	80,000
2022-02-21	1.320	1.360	1.290	1.300	1.070	248,000
2022-02-18	1.310	1.320	1.280	1.280	1.054	124,000
2022-02-17	1.290	1.320	1.290	1.310	1.079	150,000
2022-02-16	1.310	1.320	1.290	1.290	1.062	14,000
2022-02-15	1.310	1.310	1.290	1.290	1.062	24,000
2022-02-14	1.290	1.330	1.250	1.310	1.079	180,000
2022-02-11	1.290	1.310	1.280	1.300	1.070	550,270
2022-02-10	1.270	1.290	1.230	1.270	1.046	382,000
2022-02-09	1.270	1.310	1.270	1.280	1.054	502,000
2022-02-08	1.320	1.320	1.270	1.270	1.046	458,000
2022-02-07	1.320	1.330	1.290	1.330	1.095	438,000
2022-02-04	1.320	1.320	1.280	1.290	1.062	338,000
2022-01-31	1.300	1.340	1.250	1.330	1.095	420,000
2022-01-28	1.300	1.380	1.280	1.360	1.120	236,000
2022-01-27	1.360	1.370	1.300	1.340	1.103	656,000
2022-01-26	1.420	1.430	1.350	1.380	1.136	284,000
2022-01-25	1.520	1.520	1.360	1.380	1.136	1,718,000
2022-01-24	1.520	1.520	1.460	1.490	1.227	1,492,000
2022-01-21	1.590	1.620	1.490	1.520	1.252	762,000
2022-01-20	1.600	1.600	1.480	1.540	1.268	554,000
2022-01-19	1.650	1.710	1.500	1.530	1.260	1,617,000
2022-01-18	1.580	1.650	1.570	1.650	1.359	2,170,000
2022-01-17	1.480	1.600	1.420	1.540	1.268	1,414,000
2022-01-14	1.450	1.500	1.450	1.470	1.210	682,000
2022-01-13	1.510	1.520	1.430	1.450	1.194	760,000
2022-01-12	1.500	1.660	1.500	1.510	1.243	1,924,000
2022-01-11	1.500	1.510	1.460	1.500	1.235	454,000
2022-01-10	1.400	1.530	1.370	1.500	1.235	1,006,000
2022-01-07	1.360	1.480	1.320	1.400	1.153	1,260,000
2022-01-06	1.350	1.400	1.340	1.360	1.120	1,018,000
2022-01-05	1.330	1.360	1.300	1.330	1.095	626,000
2022-01-04	1.350	1.380	1.290	1.330	1.095	1,186,000
2022-01-03	1.360	1.360	1.300	1.340	1.103	784,000
2021-12-31	1.320	1.400	1.300	1.380	1.136	686,000
2021-12-30	1.250	1.320	1.250	1.290	1.062	408,000
2021-12-29	1.300	1.320	1.250	1.250	1.029	620,000
2021-12-28	1.320	1.320	1.250	1.290	1.062	2,072,000
2021-12-24	1.290	1.320	1.290	1.300	1.070	64,000
2021-12-23	1.280	1.320	1.270	1.290	1.062	48,000
2021-12-22	1.260	1.300	1.250	1.260	1.038	432,000
2021-12-21	1.300	1.300	1.260	1.290	1.062	156,000
2021-12-20	1.350	1.350	1.220	1.270	1.046	2,972,000
2021-12-17	1.350	1.350	1.330	1.340	1.103	180,000
2021-12-16	1.340	1.350	1.310	1.330	1.095	752,000
2021-12-15	1.320	1.340	1.300	1.310	1.079	1,100,000
2021-12-14	1.320	1.340	1.310	1.310	1.079	454,000
2021-12-13	1.300	1.360	1.300	1.320	1.087	1,740,000
2021-12-10	1.340	1.350	1.300	1.300	1.070	185,359
2021-12-09	1.330	1.330	1.310	1.330	1.095	498,000
2021-12-08	1.320	1.340	1.290	1.320	1.087	222,000
2021-12-07	1.310	1.320	1.290	1.290	1.062	270,000
2021-12-06	1.290	1.330	1.270	1.290	1.062	586,000
2021-12-03	1.330	1.330	1.290	1.290	1.062	494,000
2021-12-02	1.300	1.320	1.280	1.300	1.070	1,342,000
2021-12-01	1.310	1.330	1.300	1.300	1.070	490,000
2021-11-30	1.290	1.350	1.290	1.310	1.079	5,901,720
2021-11-29	1.300	1.330	1.260	1.270	1.046	796,000

← NewerPage 20 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.