Friendtimes Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.720	0.720	0.690	0.710	0.680	962,000
2025-08-01	0.760	0.770	0.710	0.710	0.680	1,932,000
2025-07-31	0.770	0.780	0.680	0.780	0.747	2,920,000
2025-07-30	0.780	0.810	0.770	0.800	0.766	1,144,000
2025-07-29	0.770	0.790	0.750	0.780	0.747	1,868,000
2025-07-28	0.790	0.790	0.760	0.760	0.727	1,538,000
2025-07-25	0.800	0.810	0.780	0.800	0.766	630,000
2025-07-24	0.830	0.830	0.790	0.810	0.775	1,482,000
2025-07-23	0.800	0.830	0.800	0.830	0.794	1,642,000
2025-07-22	0.820	0.840	0.790	0.820	0.785	3,688,000
2025-07-21	0.860	0.860	0.790	0.830	0.794	9,778,000
2025-07-18	0.990	0.990	0.840	0.860	0.823	14,150,000
2025-07-17	0.910	0.960	0.880	0.940	0.900	9,876,000
2025-07-16	0.880	0.910	0.860	0.890	0.852	2,914,000
2025-07-15	0.890	0.910	0.880	0.890	0.852	2,626,000
2025-07-14	0.890	0.910	0.880	0.890	0.852	2,048,000
2025-07-11	0.940	0.940	0.890	0.890	0.852	1,358,000
2025-07-10	0.920	0.950	0.900	0.940	0.900	1,448,000
2025-07-09	0.890	0.940	0.870	0.920	0.880	2,142,000
2025-07-08	0.900	0.910	0.870	0.890	0.852	5,324,000
2025-07-07	1.000	1.000	0.870	0.910	0.871	5,196,000
2025-07-04	0.920	1.000	0.920	0.970	0.928	2,244,000
2025-07-03	0.990	0.990	0.950	0.950	0.909	2,550,000
2025-07-02	1.030	1.040	0.940	0.950	0.909	6,534,000
2025-06-30	1.010	1.070	0.990	1.010	0.967	7,216,000
2025-06-27	0.920	1.010	0.910	1.000	0.957	7,726,000
2025-06-26	0.950	0.960	0.880	0.910	0.871	3,628,000
2025-06-25	0.950	0.950	0.880	0.910	0.871	3,536,000
2025-06-24	0.890	0.960	0.880	0.900	0.861	5,774,000
2025-06-23	0.890	0.900	0.850	0.870	0.833	5,188,000
2025-06-20	0.950	0.950	0.810	0.870	0.833	7,070,000
2025-06-19	0.980	0.980	0.860	0.930	0.890	12,832,000
2025-06-18	1.030	1.030	0.990	1.010	0.967	1,718,000
2025-06-17	1.060	1.060	0.960	1.010	0.967	7,722,000
2025-06-16	0.990	1.060	0.990	1.020	0.976	10,052,000
2025-06-13	1.160	1.160	0.930	0.980	0.938	22,042,000
2025-06-12	1.120	1.180	1.070	1.130	1.081	7,858,000
2025-06-11	1.180	1.200	1.050	1.120	1.072	13,532,000
2025-06-10	1.190	1.230	1.080	1.140	1.091	16,158,000
2025-06-09	0.920	1.180	0.920	1.180	1.129	48,034,000
2025-06-06	0.840	0.900	0.830	0.880	0.842	32,562,000
2025-06-05	0.780	0.830	0.760	0.800	0.766	2,820,000
2025-06-04	0.880	0.880	0.760	0.780	0.747	4,686,000
2025-06-03	0.820	0.900	0.810	0.840	0.804	3,112,000
2025-06-02	0.830	0.880	0.720	0.820	0.785	6,720,000
2025-05-30	0.810	0.910	0.780	0.810	0.775	11,216,000
2025-05-29	0.670	0.960	0.630	0.800	0.766	53,076,422
2025-05-28	0.620	0.740	0.620	0.630	0.603	5,908,000
2025-05-27	0.600	0.630	0.590	0.630	0.603	1,086,000
2025-05-26	0.600	0.630	0.600	0.620	0.593	230,000
2025-05-23	0.610	0.610	0.600	0.610	0.584	156,000
2025-05-22	0.600	0.620	0.590	0.620	0.593	552,000
2025-05-21	0.600	0.620	0.590	0.600	0.574	1,454,000
2025-05-20	0.590	0.610	0.590	0.610	0.584	1,948,000
2025-05-19	0.580	0.600	0.580	0.590	0.565	1,388,000
2025-05-16	0.580	0.580	0.570	0.580	0.555	454,000
2025-05-15	0.580	0.580	0.570	0.580	0.555	272,000
2025-05-14	0.570	0.580	0.560	0.580	0.555	404,000
2025-05-13	0.570	0.570	0.560	0.560	0.536	386,000
2025-05-12	0.550	0.600	0.540	0.570	0.546	836,000

← NewerPage 6 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.