Friendtimes Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.560	0.560	0.540	0.560	0.536	618,000
2025-10-28	0.570	0.590	0.540	0.560	0.536	1,782,000
2025-10-27	0.540	0.550	0.530	0.550	0.526	1,680,000
2025-10-24	0.530	0.540	0.520	0.530	0.507	768,000
2025-10-23	0.560	0.560	0.520	0.530	0.507	2,206,000
2025-10-22	0.540	0.570	0.530	0.560	0.536	512,000
2025-10-21	0.560	0.570	0.540	0.540	0.517	664,000
2025-10-20	0.540	0.550	0.540	0.550	0.526	106,000
2025-10-17	0.530	0.580	0.520	0.530	0.507	1,894,000
2025-10-16	0.540	0.550	0.530	0.540	0.517	450,000
2025-10-15	0.540	0.550	0.530	0.540	0.517	494,000
2025-10-14	0.560	0.560	0.520	0.540	0.517	2,190,000
2025-10-13	0.540	0.570	0.540	0.560	0.536	1,912,000
2025-10-10	0.590	0.600	0.570	0.580	0.555	2,384,000
2025-10-09	0.620	0.620	0.590	0.590	0.565	1,820,000
2025-10-08	0.620	0.630	0.610	0.620	0.593	618,000
2025-10-06	0.620	0.630	0.600	0.620	0.593	1,460,000
2025-10-03	0.640	0.640	0.620	0.620	0.593	818,000
2025-10-02	0.600	0.670	0.600	0.640	0.613	6,198,000
2025-09-30	0.600	0.600	0.590	0.600	0.574	3,062,000
2025-09-29	0.610	0.610	0.590	0.600	0.574	1,818,000
2025-09-26	0.610	0.620	0.600	0.610	0.584	2,116,000
2025-09-25	0.630	0.640	0.610	0.610	0.584	3,664,000
2025-09-24	0.640	0.640	0.610	0.640	0.613	6,876,000
2025-09-23	0.640	0.640	0.620	0.640	0.613	1,236,000
2025-09-22	0.630	0.640	0.630	0.640	0.613	1,880,000
2025-09-19	0.630	0.630	0.610	0.630	0.603	1,132,000
2025-09-18	0.660	0.660	0.610	0.620	0.593	2,224,000
2025-09-17	0.620	0.660	0.610	0.640	0.613	3,150,000
2025-09-16	0.670	0.670	0.620	0.620	0.593	2,288,000
2025-09-15	0.610	0.720	0.600	0.660	0.632	5,924,000
2025-09-12	0.610	0.620	0.600	0.610	0.584	1,440,000
2025-09-11	0.620	0.640	0.600	0.610	0.584	2,284,000
2025-09-10	0.620	0.630	0.590	0.630	0.603	1,308,000
2025-09-09	0.590	0.620	0.580	0.620	0.593	1,608,000
2025-09-08	0.630	0.630	0.580	0.600	0.574	5,518,000
2025-09-05	0.600	0.630	0.590	0.620	0.593	1,714,000
2025-09-04	0.610	0.610	0.590	0.600	0.574	646,000
2025-09-03	0.620	0.630	0.580	0.620	0.593	2,630,000
2025-09-02	0.630	0.640	0.600	0.620	0.593	3,494,000
2025-09-01	0.660	0.660	0.630	0.640	0.613	2,352,000
2025-08-29	0.660	0.670	0.640	0.660	0.632	3,406,000
2025-08-28	0.700	0.700	0.630	0.700	0.670	6,388,000
2025-08-27	0.710	0.720	0.690	0.700	0.670	2,770,000
2025-08-26	0.720	0.720	0.690	0.700	0.670	448,000
2025-08-25	0.720	0.740	0.700	0.710	0.680	1,908,000
2025-08-22	0.740	0.740	0.690	0.720	0.689	2,318,000
2025-08-21	0.730	0.760	0.710	0.730	0.699	2,098,000
2025-08-20	0.740	0.740	0.700	0.710	0.680	1,312,000
2025-08-19	0.740	0.740	0.710	0.730	0.699	798,000
2025-08-18	0.690	0.750	0.670	0.720	0.689	9,046,000
2025-08-15	0.700	0.700	0.680	0.680	0.651	3,132,000
2025-08-14	0.700	0.730	0.690	0.710	0.680	1,686,000
2025-08-13	0.690	0.710	0.690	0.700	0.670	936,000
2025-08-12	0.700	0.700	0.690	0.690	0.660	746,000
2025-08-11	0.730	0.730	0.690	0.720	0.689	1,200,000
2025-08-08	0.740	0.750	0.690	0.710	0.680	3,912,000
2025-08-07	0.710	0.750	0.700	0.750	0.718	3,484,000
2025-08-06	0.700	0.710	0.670	0.690	0.660	2,876,000
2025-08-05	0.730	0.740	0.690	0.710	0.680	3,492,000

← NewerPage 5 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.