Friendtimes Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.530	0.550	0.530	0.550	0.526	532,000
2025-05-08	0.550	0.550	0.530	0.550	0.526	542,000
2025-05-07	0.530	0.540	0.530	0.530	0.507	70,000
2025-05-06	0.530	0.540	0.520	0.530	0.507	174,000
2025-05-02	0.530	0.530	0.510	0.530	0.507	12,000
2025-04-30	0.530	0.530	0.510	0.530	0.507	26,000
2025-04-29	0.540	0.540	0.500	0.530	0.507	714,000
2025-04-28	0.540	0.540	0.510	0.540	0.517	42,000
2025-04-25	0.540	0.540	0.540	0.540	0.517	2,000
2025-04-24	0.550	0.550	0.510	0.540	0.517	214,000
2025-04-23	0.530	0.540	0.520	0.540	0.517	216,000
2025-04-22	0.540	0.550	0.530	0.550	0.526	10,000
2025-04-17	0.550	0.550	0.510	0.530	0.507	76,000
2025-04-16	0.550	0.550	0.510	0.530	0.507	108,000
2025-04-15	0.550	0.550	0.530	0.540	0.517	6,000
2025-04-14	0.550	0.550	0.520	0.540	0.517	236,000
2025-04-11	0.540	0.540	0.510	0.520	0.498	24,000
2025-04-10	0.510	0.550	0.510	0.520	0.498	26,000
2025-04-09	0.500	0.500	0.480	0.500	0.479	296,000
2025-04-08	0.520	0.520	0.490	0.500	0.479	190,000
2025-04-07	0.570	0.570	0.475	0.495	0.474	948,000
2025-04-03	0.580	0.580	0.560	0.570	0.546	534,000
2025-04-02	0.590	0.600	0.580	0.580	0.555	166,000
2025-04-01	0.600	0.600	0.580	0.590	0.565	108,000
2025-03-31	0.600	0.600	0.580	0.590	0.565	222,000
2025-03-28	0.600	0.600	0.580	0.600	0.574	160,000
2025-03-27	0.580	0.600	0.560	0.600	0.574	168,000
2025-03-26	0.600	0.600	0.580	0.600	0.574	16,000
2025-03-25	0.580	0.600	0.580	0.600	0.574	72,000
2025-03-24	0.600	0.600	0.580	0.590	0.565	948,000
2025-03-21	0.600	0.600	0.580	0.600	0.574	140,000
2025-03-20	0.580	0.600	0.580	0.590	0.565	260,000
2025-03-19	0.600	0.600	0.590	0.590	0.565	12,000
2025-03-18	0.600	0.600	0.590	0.590	0.565	148,000
2025-03-17	0.610	0.630	0.570	0.580	0.555	288,000
2025-03-14	0.570	0.630	0.570	0.590	0.565	2,526,000
2025-03-13	0.570	0.600	0.550	0.570	0.546	3,441,000
2025-03-12	0.570	0.570	0.550	0.560	0.536	212,000
2025-03-11	0.570	0.570	0.550	0.560	0.536	208,000
2025-03-10	0.570	0.570	0.570	0.570	0.546	8,000
2025-03-07	0.570	0.570	0.550	0.550	0.526	1,284,000
2025-03-06	0.570	0.570	0.550	0.560	0.536	1,760,000
2025-03-05	0.580	0.580	0.550	0.560	0.536	204,000
2025-03-04	0.550	0.580	0.550	0.560	0.536	1,014,000
2025-03-03	0.560	0.570	0.520	0.530	0.507	584,000
2025-02-28	0.540	0.550	0.520	0.530	0.507	2,790,000
2025-02-27	0.560	0.580	0.560	0.580	0.555	8,000
2025-02-26	0.570	0.570	0.500	0.560	0.536	432,000
2025-02-24	0.570	0.580	0.550	0.570	0.546	36,000
2025-02-21	0.570	0.590	0.570	0.570	0.546	4,000
2025-02-20	0.590	0.590	0.570	0.570	0.546	4,210
2025-02-19	0.570	0.570	0.560	0.570	0.546	2,000
2025-02-18	0.580	0.580	0.570	0.570	0.546	8,000
2025-02-17	0.550	0.580	0.550	0.580	0.555	44,000
2025-02-14	0.550	0.590	0.550	0.550	0.526	44,000
2025-02-13	0.550	0.570	0.550	0.570	0.546	144,000
2025-02-12	0.550	0.550	0.540	0.550	0.526	62,000
2025-02-11	0.580	0.580	0.540	0.570	0.546	306,000
2025-02-10	0.570	0.590	0.570	0.590	0.565	92,000
2025-02-07	0.600	0.600	0.580	0.600	0.574	4,000

← NewerPage 7 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.