Friendtimes Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.600	0.600	0.580	0.600	0.574	4,000
2025-02-06	0.580	0.600	0.570	0.600	0.574	14,000
2025-02-05	0.590	0.600	0.590	0.600	0.574	8,000
2025-02-04	0.580	0.610	0.550	0.580	0.555	120,000
2025-02-03	0.570	0.590	0.570	0.590	0.565	6,000
2025-01-28	0.580	0.600	0.570	0.570	0.546	18,000
2025-01-27	0.590	0.590	0.570	0.590	0.565	4,000
2025-01-24	0.580	0.590	0.550	0.590	0.565	26,000
2025-01-23	0.590	0.590	0.590	0.590	0.565	8,000
2025-01-22	0.590	0.590	0.530	0.580	0.555	116,000
2025-01-21	0.590	0.600	0.590	0.590	0.565	4,000
2025-01-20	0.580	0.580	0.560	0.580	0.555	22,000
2025-01-17	0.580	0.580	0.550	0.580	0.555	24,000
2025-01-16	0.580	0.580	0.560	0.570	0.546	26,000
2025-01-15	0.580	0.580	0.540	0.570	0.546	14,000
2025-01-14	0.610	0.610	0.540	0.560	0.536	80,000
2025-01-13	0.570	0.570	0.530	0.560	0.536	244,000
2025-01-10	0.570	0.570	0.560	0.560	0.536	2,000
2025-01-09	0.530	0.570	0.530	0.550	0.526	146,000
2025-01-08	0.540	0.540	0.520	0.540	0.517	2,000
2025-01-07	0.550	0.550	0.510	0.550	0.526	214,000
2025-01-06	0.540	0.550	0.510	0.540	0.517	116,000
2025-01-03	0.540	0.560	0.510	0.530	0.507	192,000
2025-01-02	0.560	0.560	0.510	0.530	0.507	396,000
2024-12-31	0.560	0.660	0.550	0.560	0.536	2,854,000
2024-12-30	0.570	0.610	0.560	0.580	0.555	102,000
2024-12-27	0.590	0.590	0.590	0.590	0.565	2,000
2024-12-24	0.590	0.590	0.590	0.590	0.565	2,000
2024-12-23	0.570	0.580	0.550	0.580	0.555	266,000
2024-12-20	0.540	0.590	0.540	0.580	0.555	120,000
2024-12-19	0.580	0.580	0.550	0.550	0.526	88,000
2024-12-18	0.600	0.600	0.600	0.600	0.574	2,000
2024-12-17	0.600	0.600	0.590	0.600	0.574	52,000
2024-12-16	0.590	0.600	0.590	0.600	0.574	42,000
2024-12-13	0.600	0.620	0.580	0.600	0.574	56,000
2024-12-12	0.600	0.610	0.580	0.600	0.574	144,000
2024-12-11	0.600	0.600	0.580	0.600	0.574	88,000
2024-12-10	0.600	0.600	0.570	0.600	0.574	216,000
2024-12-09	0.610	0.630	0.550	0.610	0.584	1,206,000
2024-12-06	0.640	0.640	0.600	0.620	0.593	176,000
2024-12-05	0.650	0.650	0.610	0.630	0.603	6,000
2024-12-04	0.610	0.610	0.590	0.610	0.584	106,000
2024-12-03	0.630	0.640	0.620	0.620	0.593	336,000
2024-12-02	0.650	0.650	0.630	0.630	0.603	82,000
2024-11-29	0.650	0.660	0.640	0.660	0.632	70,000
2024-11-28	0.640	0.640	0.640	0.640	0.613	30,000
2024-11-27	0.640	0.650	0.640	0.650	0.622	28,000
2024-11-26	0.650	0.650	0.630	0.640	0.613	66,000
2024-11-25	0.640	0.650	0.640	0.640	0.613	146,000
2024-11-22	0.640	0.650	0.620	0.630	0.603	558,000
2024-11-21	0.650	0.660	0.630	0.660	0.632	176,000
2024-11-20	0.650	0.650	0.630	0.650	0.622	377,943
2024-11-19	0.650	0.660	0.640	0.660	0.632	86,000
2024-11-18	0.670	0.670	0.650	0.660	0.632	38,000
2024-11-15	0.670	0.670	0.640	0.650	0.622	290,000
2024-11-14	0.670	0.670	0.650	0.670	0.641	56,000
2024-11-13	0.670	0.670	0.660	0.670	0.641	10,000
2024-11-12	0.670	0.670	0.660	0.670	0.641	6,000
2024-11-11	0.680	0.680	0.650	0.660	0.632	46,000
2024-11-08	0.670	0.670	0.660	0.660	0.632	24,000

← NewerPage 8 of 21 · 1,230 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.