Friendtimes Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.340	0.360	0.335	0.345	0.345	260,000
2026-10-21	0.340	0.345	0.330	0.335	0.335	616,000
2026-10-20	0.340	0.345	0.330	0.340	0.340	716,000
2026-10-16	0.345	0.350	0.340	0.350	0.350	218,000
2026-10-15	0.350	0.350	0.335	0.345	0.345	304,000
2026-10-14	0.350	0.350	0.340	0.350	0.350	36,000
2026-10-13	0.360	0.360	0.340	0.350	0.350	118,000
2026-10-12	0.360	0.360	0.355	0.360	0.360	18,000
2026-10-09	0.360	0.360	0.340	0.360	0.360	40,000
2026-10-08	0.360	0.360	0.350	0.355	0.355	10,000
2026-10-07	0.345	0.360	0.340	0.360	0.360	410,000
2026-10-06	0.360	0.365	0.355	0.365	0.365	10,000
2026-10-05	0.360	0.360	0.355	0.360	0.360	8,000
2026-10-02	0.350	0.370	0.335	0.350	0.350	110,000
2026-09-30	0.350	0.355	0.340	0.350	0.350	264,000
2026-09-29	0.365	0.365	0.360	0.360	0.360	44,000
2026-09-28	0.365	0.365	0.355	0.360	0.360	14,000
2026-09-25	0.365	0.365	0.365	0.365	0.365	2,000
2026-09-24	0.365	0.365	0.360	0.365	0.365	46,000
2026-09-23	0.365	0.365	0.360	0.365	0.365	10,000
2026-09-22	0.365	0.365	0.360	0.365	0.365	32,000
2026-09-21	0.370	0.370	0.345	0.360	0.360	72,000
2026-09-18	0.350	0.375	0.345	0.365	0.365	206,000
2026-09-17	0.360	0.360	0.345	0.355	0.355	92,000
2026-09-16	0.360	0.360	0.350	0.360	0.360	30,000
2026-09-15	0.355	0.360	0.345	0.360	0.360	62,000
2026-09-14	0.360	0.360	0.360	0.360	0.360	14,000
2026-09-11	0.350	0.355	0.350	0.355	0.355	72,000
2026-09-10	0.360	0.360	0.360	0.360	0.360	70,000
2026-09-09	0.355	0.360	0.350	0.360	0.360	58,000
2026-09-08	0.360	0.360	0.345	0.355	0.355	262,000
2026-09-07	0.355	0.365	0.355	0.365	0.365	46,000
2026-09-04	0.355	0.355	0.345	0.355	0.355	458,000
2026-09-03	0.360	0.360	0.340	0.345	0.345	1,684,000
2026-09-02	0.370	0.370	0.350	0.360	0.360	446,000
2026-09-01	0.355	0.375	0.355	0.365	0.365	348,000
2026-08-31	0.355	0.370	0.350	0.355	0.355	332,000
2026-08-28	0.355	0.355	0.345	0.355	0.355	48,000
2026-08-27	0.350	0.360	0.345	0.355	0.355	170,000
2026-08-26	0.355	0.360	0.340	0.350	0.350	4,024,000
2026-08-25	0.365	0.365	0.345	0.355	0.355	2,506,000
2026-08-24	0.365	0.365	0.350	0.365	0.365	1,716,000
2026-08-21	0.395	0.395	0.350	0.365	0.365	3,996,000
2026-08-20	0.395	0.395	0.380	0.395	0.395	186,000
2026-08-19	0.390	0.395	0.385	0.390	0.390	146,000
2026-08-18	0.400	0.415	0.385	0.390	0.390	512,000
2026-08-17	0.405	0.405	0.385	0.390	0.390	366,000
2026-08-14	0.395	0.405	0.390	0.400	0.400	82,000
2026-08-13	0.405	0.410	0.405	0.410	0.410	4,000
2026-08-12	0.390	0.410	0.390	0.400	0.400	1,442,000
2026-08-11	0.405	0.410	0.400	0.405	0.405	304,000
2026-08-10	0.405	0.410	0.400	0.405	0.405	28,000
2026-08-07	0.410	0.410	0.395	0.400	0.400	70,000
2026-08-06	0.405	0.405	0.395	0.400	0.400	144,000
2026-08-05	0.390	0.410	0.390	0.405	0.405	326,000
2026-08-04	0.390	0.400	0.385	0.390	0.390	140,000
2026-08-03	0.400	0.410	0.390	0.400	0.400	106,000
2026-07-31	0.385	0.395	0.385	0.395	0.395	32,000
2026-07-30	0.400	0.400	0.390	0.395	0.395	162,000
2026-07-29	0.395	0.400	0.385	0.390	0.390	340,000

Page 1 of 5 · 246 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.