Friendtimes Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.620	0.620	0.590	0.600	0.574	366,000
2026-01-26	0.630	0.640	0.590	0.610	0.584	672,000
2026-01-23	0.670	0.670	0.620	0.620	0.593	1,690,000
2026-01-22	0.590	0.650	0.580	0.650	0.622	4,474,000
2026-01-21	0.570	0.580	0.540	0.580	0.555	2,096,000
2026-01-20	0.550	0.570	0.550	0.560	0.536	1,184,000
2026-01-19	0.550	0.550	0.530	0.550	0.526	510,000
2026-01-16	0.570	0.580	0.520	0.550	0.526	3,008,000
2026-01-15	0.570	0.590	0.550	0.580	0.555	734,000
2026-01-14	0.530	0.580	0.510	0.570	0.546	2,626,000
2026-01-13	0.530	0.540	0.510	0.520	0.498	1,736,000
2026-01-12	0.490	0.530	0.485	0.530	0.507	3,218,000
2026-01-09	0.480	0.485	0.480	0.485	0.464	264,000
2026-01-08	0.460	0.485	0.460	0.485	0.464	1,926,000
2026-01-07	0.465	0.470	0.460	0.460	0.440	332,000
2026-01-06	0.465	0.470	0.460	0.465	0.445	114,000
2026-01-05	0.455	0.475	0.450	0.465	0.445	552,000
2026-01-02	0.460	0.470	0.460	0.470	0.450	116,000
2025-12-31	0.455	0.470	0.455	0.455	0.435	264,000
2025-12-30	0.460	0.465	0.455	0.465	0.445	942,000
2025-12-29	0.475	0.485	0.455	0.465	0.445	398,000
2025-12-24	0.480	0.480	0.470	0.475	0.455	20,821
2025-12-23	0.475	0.475	0.460	0.465	0.445	212,000
2025-12-22	0.475	0.485	0.460	0.470	0.450	746,000
2025-12-19	0.470	0.470	0.460	0.470	0.450	1,048,000
2025-12-18	0.480	0.480	0.445	0.465	0.445	2,760,000
2025-12-17	0.470	0.470	0.460	0.470	0.450	236,000
2025-12-16	0.485	0.485	0.460	0.460	0.440	912,000
2025-12-15	0.470	0.485	0.465	0.480	0.459	668,000
2025-12-12	0.485	0.490	0.460	0.470	0.450	2,800,000
2025-12-11	0.500	0.500	0.475	0.485	0.464	1,656,000
2025-12-10	0.490	0.495	0.480	0.490	0.469	676,000
2025-12-09	0.490	0.495	0.485	0.490	0.469	522,000
2025-12-08	0.500	0.500	0.485	0.495	0.474	264,000
2025-12-05	0.500	0.500	0.480	0.495	0.474	362,000
2025-12-04	0.500	0.500	0.500	0.500	0.479	20,000
2025-12-03	0.485	0.495	0.480	0.495	0.474	1,280,000
2025-12-02	0.500	0.510	0.480	0.490	0.469	1,688,000
2025-12-01	0.510	0.510	0.495	0.500	0.479	372,000
2025-11-28	0.510	0.510	0.500	0.500	0.479	104,000
2025-11-27	0.500	0.510	0.500	0.510	0.488	126,000
2025-11-26	0.490	0.500	0.485	0.500	0.479	446,000
2025-11-25	0.510	0.510	0.485	0.495	0.474	526,000
2025-11-24	0.480	0.510	0.480	0.500	0.479	1,078,000
2025-11-21	0.490	0.495	0.480	0.485	0.464	526,000
2025-11-20	0.495	0.500	0.490	0.500	0.479	52,000
2025-11-19	0.495	0.500	0.490	0.500	0.479	162,000
2025-11-18	0.495	0.510	0.475	0.500	0.479	2,968,000
2025-11-17	0.510	0.520	0.500	0.500	0.479	706,000
2025-11-14	0.510	0.520	0.510	0.520	0.498	656,000
2025-11-13	0.520	0.530	0.500	0.530	0.507	2,456,000
2025-11-12	0.540	0.560	0.530	0.530	0.507	760,000
2025-11-11	0.530	0.560	0.530	0.540	0.517	230,000
2025-11-10	0.530	0.540	0.520	0.540	0.517	154,000
2025-11-07	0.540	0.540	0.520	0.540	0.517	552,000
2025-11-06	0.540	0.540	0.520	0.540	0.517	182,000
2025-11-05	0.530	0.540	0.520	0.540	0.517	132,000
2025-11-04	0.540	0.540	0.520	0.530	0.507	366,000
2025-11-03	0.560	0.560	0.530	0.530	0.507	586,000
2025-10-31	0.540	0.550	0.540	0.550	0.526	460,000

← NewerPage 4 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.