Friendtimes Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	1.300	1.320	1.290	1.290	1.062	1,218,000
2021-11-25	1.320	1.350	1.300	1.300	1.070	792,000
2021-11-24	1.320	1.370	1.300	1.310	1.079	1,058,000
2021-11-23	1.260	1.380	1.260	1.340	1.103	2,436,000
2021-11-22	1.220	1.280	1.220	1.260	1.038	820,000
2021-11-19	1.220	1.230	1.160	1.220	1.005	4,000,000
2021-11-18	1.210	1.290	1.200	1.230	1.013	918,000
2021-11-17	1.300	1.300	1.230	1.240	1.021	1,006,000
2021-11-16	1.180	1.330	1.180	1.270	1.046	1,386,000
2021-11-15	1.190	1.230	1.150	1.170	0.963	84,000
2021-11-12	1.260	1.270	1.190	1.190	0.980	508,000
2021-11-11	1.240	1.250	1.230	1.250	1.029	240,000
2021-11-10	1.210	1.240	1.180	1.240	1.021	594,000
2021-11-09	1.180	1.230	1.180	1.200	0.988	308,000
2021-11-08	1.180	1.210	1.180	1.180	0.972	134,000
2021-11-05	1.160	1.200	1.160	1.180	0.972	498,000
2021-11-04	1.170	1.200	1.160	1.160	0.955	368,000
2021-11-03	1.180	1.180	1.150	1.160	0.955	426,513
2021-11-02	1.150	1.220	1.150	1.180	0.972	682,000
2021-11-01	1.140	1.160	1.120	1.150	0.947	284,000
2021-10-29	1.160	1.160	1.120	1.150	0.947	1,002,000
2021-10-28	1.160	1.160	1.110	1.150	0.947	1,822,000
2021-10-27	1.160	1.160	1.150	1.150	0.947	798,000
2021-10-26	1.170	1.180	1.150	1.160	0.955	644,000
2021-10-25	1.240	1.240	1.160	1.160	0.955	1,554,000
2021-10-22	1.170	1.210	1.170	1.190	0.980	844,000
2021-10-21	1.320	1.350	1.160	1.160	0.955	4,758,285
2021-10-20	1.350	1.350	1.260	1.260	1.038	15,418,000
2021-10-19	1.290	1.540	1.270	1.280	1.054	13,940,000
2021-10-18	1.250	1.360	1.240	1.330	1.095	1,382,000

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.