Friendtimes Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.670	0.670	0.650	0.660	0.632	424,000
2024-11-06	0.680	0.680	0.660	0.660	0.632	74,000
2024-11-05	0.680	0.680	0.650	0.680	0.651	88,413
2024-11-04	0.670	0.670	0.650	0.660	0.632	200,000
2024-11-01	0.670	0.670	0.650	0.660	0.632	216,000
2024-10-31	0.680	0.680	0.660	0.680	0.651	60,000
2024-10-30	0.670	0.680	0.660	0.680	0.651	188,000
2024-10-29	0.670	0.680	0.650	0.680	0.651	326,000
2024-10-28	0.660	0.680	0.650	0.680	0.651	240,000
2024-10-25	0.680	0.680	0.660	0.680	0.651	458,000
2024-10-24	0.670	0.680	0.660	0.680	0.651	408,000
2024-10-23	0.670	0.670	0.650	0.670	0.641	8,000
2024-10-22	0.670	0.670	0.640	0.650	0.622	62,000
2024-10-21	0.660	0.670	0.650	0.660	0.632	50,000
2024-10-18	0.650	0.660	0.640	0.660	0.632	138,000
2024-10-17	0.690	0.690	0.620	0.640	0.613	482,000
2024-10-16	0.670	0.670	0.610	0.660	0.632	974,000
2024-10-15	0.660	0.680	0.650	0.680	0.651	200,000
2024-10-14	0.670	0.680	0.650	0.680	0.651	360,000
2024-10-10	0.680	0.690	0.670	0.680	0.651	234,000
2024-10-09	0.690	0.710	0.650	0.690	0.660	974,000
2024-10-08	0.670	0.710	0.650	0.690	0.660	1,136,000
2024-10-07	0.670	0.710	0.670	0.690	0.660	2,580,000
2024-10-04	0.650	0.670	0.640	0.670	0.641	1,450,000
2024-10-03	0.680	0.680	0.650	0.650	0.622	722,000
2024-10-02	0.630	0.690	0.600	0.680	0.651	2,666,000
2024-09-30	0.600	0.680	0.560	0.630	0.603	1,080,000
2024-09-27	0.520	0.630	0.510	0.600	0.574	1,868,000
2024-09-26	0.510	0.520	0.495	0.520	0.498	444,000
2024-09-25	0.530	0.530	0.500	0.520	0.498	460,000
2024-09-24	0.500	0.520	0.490	0.520	0.498	416,000
2024-09-23	0.500	0.510	0.490	0.510	0.488	8,000
2024-09-20	0.500	0.500	0.485	0.500	0.479	22,000
2024-09-19	0.470	0.500	0.470	0.495	0.474	44,000
2024-09-17	0.470	0.490	0.470	0.490	0.469	52,000
2024-09-16	0.480	0.480	0.470	0.470	0.450	72,000
2024-09-13	0.470	0.485	0.470	0.485	0.464	110,000
2024-09-12	0.480	0.480	0.465	0.470	0.450	196,000
2024-09-11	0.485	0.485	0.475	0.480	0.459	28,000
2024-09-10	0.485	0.485	0.470	0.480	0.459	164,000
2024-09-09	0.480	0.480	0.470	0.480	0.459	10,000
2024-09-05	0.475	0.485	0.470	0.485	0.464	162,000
2024-09-04	0.510	0.510	0.470	0.490	0.469	162,000
2024-09-03	0.500	0.500	0.470	0.495	0.474	270,000
2024-09-02	0.510	0.510	0.470	0.495	0.474	2,286,526
2024-08-30	0.490	0.500	0.475	0.495	0.474	4,596,000
2024-08-29	0.500	0.500	0.470	0.475	0.455	52,000
2024-08-28	0.485	0.490	0.475	0.490	0.469	42,000
2024-08-27	0.500	0.500	0.485	0.490	0.469	3,022,000
2024-08-26	0.500	0.500	0.480	0.500	0.479	96,000
2024-08-23	0.510	0.510	0.500	0.510	0.488	6,000
2024-08-22	0.500	0.500	0.490	0.500	0.479	22,000
2024-08-21	0.490	0.495	0.475	0.490	0.469	40,000
2024-08-20	0.495	0.510	0.480	0.490	0.469	242,000
2024-08-19	0.510	0.510	0.490	0.495	0.474	26,000
2024-08-16	0.500	0.500	0.490	0.500	0.479	98,000
2024-08-15	0.510	0.510	0.490	0.500	0.479	18,000
2024-08-14	0.500	0.510	0.500	0.510	0.488	60,000
2024-08-12	0.500	0.510	0.495	0.495	0.474	606,000
2024-08-09	0.520	0.520	0.495	0.495	0.474	28,000

← NewerPage 9 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.