Friendtimes Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.470	0.480	0.455	0.470	0.450	364,000
2026-04-28	0.450	0.465	0.450	0.465	0.445	132,000
2026-04-27	0.460	0.465	0.445	0.450	0.431	334,000
2026-04-24	0.465	0.475	0.450	0.455	0.435	1,402,000
2026-04-23	0.480	0.480	0.465	0.475	0.455	20,000
2026-04-22	0.475	0.490	0.470	0.475	0.455	322,000
2026-04-21	0.490	0.490	0.470	0.475	0.455	316,000
2026-04-20	0.490	0.490	0.485	0.490	0.469	6,000
2026-04-17	0.500	0.500	0.470	0.485	0.464	240,000
2026-04-16	0.495	0.495	0.475	0.480	0.459	146,000
2026-04-15	0.490	0.490	0.470	0.485	0.464	68,000
2026-04-14	0.485	0.485	0.475	0.480	0.459	34,000
2026-04-13	0.480	0.485	0.475	0.475	0.455	478,000
2026-04-10	0.495	0.495	0.465	0.480	0.459	926,000
2026-04-09	0.495	0.495	0.470	0.485	0.464	270,000
2026-04-08	0.490	0.500	0.480	0.490	0.469	110,000
2026-04-02	0.495	0.495	0.490	0.490	0.469	8,000
2026-04-01	0.490	0.500	0.490	0.495	0.474	690,000
2026-03-31	0.490	0.490	0.465	0.480	0.459	128,000
2026-03-30	0.460	0.480	0.460	0.480	0.459	102,000
2026-03-27	0.495	0.495	0.455	0.485	0.464	562,000
2026-03-26	0.500	0.500	0.485	0.490	0.469	124,000
2026-03-25	0.495	0.510	0.480	0.495	0.474	1,460,000
2026-03-24	0.450	0.490	0.450	0.485	0.464	690,000
2026-03-23	0.465	0.465	0.430	0.445	0.426	24,000
2026-03-20	0.470	0.470	0.450	0.465	0.445	764,000
2026-03-19	0.495	0.500	0.460	0.470	0.450	726,000
2026-03-18	0.500	0.500	0.485	0.495	0.474	50,000
2026-03-17	0.475	0.500	0.460	0.490	0.469	1,332,000
2026-03-16	0.495	0.520	0.470	0.500	0.479	1,298,000
2026-03-13	0.490	0.510	0.480	0.495	0.474	148,000
2026-03-12	0.500	0.500	0.450	0.480	0.459	3,914,000
2026-03-11	0.500	0.500	0.490	0.500	0.479	394,000
2026-03-10	0.510	0.510	0.500	0.500	0.479	68,000
2026-03-09	0.495	0.495	0.475	0.495	0.474	342,000
2026-03-06	0.490	0.500	0.490	0.495	0.474	62,000
2026-03-05	0.470	0.495	0.470	0.490	0.469	330,000
2026-03-04	0.500	0.500	0.455	0.470	0.450	976,000
2026-03-03	0.510	0.530	0.500	0.500	0.479	146,000
2026-03-02	0.500	0.510	0.465	0.495	0.474	776,000
2026-02-27	0.500	0.500	0.490	0.490	0.469	40,000
2026-02-26	0.510	0.510	0.485	0.500	0.479	2,114,000
2026-02-25	0.540	0.540	0.520	0.520	0.498	418,000
2026-02-24	0.520	0.540	0.520	0.540	0.517	276,000
2026-02-23	0.530	0.550	0.520	0.540	0.517	896,000
2026-02-20	0.560	0.560	0.540	0.540	0.517	108,000
2026-02-16	0.530	0.560	0.530	0.560	0.536	98,000
2026-02-13	0.560	0.560	0.530	0.550	0.526	166,000
2026-02-12	0.600	0.600	0.530	0.560	0.536	1,158,000
2026-02-11	0.540	0.570	0.510	0.560	0.536	786,000
2026-02-10	0.530	0.540	0.530	0.530	0.507	58,000
2026-02-09	0.530	0.540	0.510	0.530	0.507	198,000
2026-02-06	0.510	0.530	0.500	0.520	0.498	306,000
2026-02-05	0.540	0.540	0.500	0.510	0.488	2,542,000
2026-02-04	0.570	0.570	0.550	0.550	0.526	538,000
2026-02-03	0.580	0.580	0.550	0.570	0.546	734,000
2026-02-02	0.600	0.600	0.540	0.580	0.555	1,692,000
2026-01-30	0.590	0.610	0.590	0.610	0.584	338,000
2026-01-29	0.610	0.610	0.580	0.590	0.565	152,000
2026-01-28	0.600	0.610	0.580	0.600	0.574	590,000

← NewerPage 3 of 21 · 1,229 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.