Skip to main content
Be Friends Holding Limited (HKG:1450)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.830
0.00 (0.00%)
At close: Mar 10, 2026

Be Friends Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.850.850.810.830.83-586,000
Mar 9, 20260.800.830.780.830.833.75%516,000
Mar 6, 20260.830.880.800.800.80-3.61%506,000
Mar 5, 20260.820.850.810.830.833.75%46,000
Mar 4, 20260.820.820.790.800.80-2.44%632,000
Mar 3, 20260.880.880.800.820.82-5.75%3,008,000
Mar 2, 20260.880.880.820.870.87-1.14%2,350,000
Feb 27, 20260.880.910.850.880.88-3.30%2,156,000
Feb 26, 20260.890.910.880.910.912.25%68,000
Feb 25, 20260.910.970.880.890.89-768,000
Feb 24, 20260.900.900.840.890.89-3.26%2,142,000
Feb 23, 20260.910.940.890.920.923.37%918,000
Feb 20, 20260.880.890.880.890.891.14%148,000
Feb 16, 20260.890.910.880.880.88-3.30%188,000
Feb 13, 20260.920.940.910.910.91-1.09%1,048,000
Feb 12, 20260.940.940.910.920.92-1,600,000
Feb 11, 20260.910.940.910.920.92-1,518,000
Feb 10, 20260.900.920.900.920.922.22%86,000
Feb 9, 20260.910.910.890.900.90-1.10%132,000
Feb 6, 20260.910.930.910.910.91-2.15%212,000
Feb 5, 20260.920.940.900.930.933.33%414,000
Feb 4, 20260.910.930.870.900.90-1,744,000
Feb 3, 20260.960.960.900.900.90-4.26%834,000
Feb 2, 20260.960.980.940.940.94-3.09%678,000
Jan 30, 20260.970.980.950.970.97-2.02%602,000
Jan 29, 20260.980.990.970.990.991.02%820,000
Jan 28, 20261.001.000.970.980.98-1.01%946,000
Jan 27, 20261.001.020.990.990.99-1,008,000
Jan 26, 20260.991.000.980.990.99-1.00%314,000
Jan 23, 20260.991.000.991.001.001.01%90,000
Jan 22, 20260.980.990.980.990.991.02%58,248
Jan 21, 20261.001.000.980.980.98-2.00%278,000
Jan 20, 20260.991.020.991.001.00-278,000
Jan 19, 20261.011.030.991.001.00-0.99%320,000
Jan 16, 20261.041.051.011.011.01-0.98%973,899
Jan 15, 20261.071.081.001.021.02-5.56%1,486,000
Jan 14, 20261.061.111.061.081.08-0.92%1,840,000
Jan 13, 20261.091.091.061.091.09-528,000
Jan 12, 20261.101.101.081.091.09-0.91%2,416,000
Jan 9, 20261.091.111.091.101.100.92%1,268,000
Jan 8, 20261.121.131.081.091.09-5.22%1,732,796
Jan 7, 20261.121.151.121.151.150.88%758,000
Jan 6, 20261.131.141.121.141.140.88%547,324
Jan 5, 20261.121.141.121.131.13-0.88%653,830
Jan 2, 20261.151.151.141.141.14-1.72%214,000
Dec 31, 20251.151.161.111.161.161.75%2,988,007
Dec 30, 20251.151.161.141.141.14-198,007
Dec 29, 20251.191.191.141.141.14-4.20%2,680,000
Dec 24, 20251.191.191.171.191.19-172,854
Dec 23, 20251.201.201.181.191.190.85%996,000
Dec 22, 20251.201.201.181.181.18-2.48%798,000
Dec 19, 20251.211.221.181.211.21-1,402,000
Dec 18, 20251.201.211.171.211.213.42%5,012,220
Dec 17, 20251.191.191.171.171.17-0.85%186,000
Dec 16, 20251.191.201.141.181.18-2,988,000
Dec 15, 20251.141.201.131.181.183.51%3,210,060
Dec 12, 20251.131.141.111.141.142.70%532,000
Dec 11, 20251.131.131.081.111.11-2.63%2,130,000
Dec 10, 20251.131.141.121.141.14-964,000
Dec 9, 20251.141.171.141.141.14-1.72%1,178,000
Dec 8, 20251.141.161.141.161.161.75%356,000
Dec 5, 20251.161.171.141.141.14-1.72%484,000
Dec 4, 20251.151.161.141.161.16-416,000
Dec 3, 20251.151.161.121.161.16-0.85%1,644,000
Dec 2, 20251.181.181.151.171.170.86%607,072
Dec 1, 20251.171.181.141.161.16-0.85%1,452,000
Nov 28, 20251.111.221.111.171.173.54%6,232,520
Nov 27, 20251.171.191.121.131.13-4.24%3,778,000
Nov 26, 20251.191.261.161.181.18-1.67%6,820,374
Nov 25, 20251.161.201.141.201.203.45%5,514,160
Nov 24, 20251.121.191.121.161.163.57%5,547,192
Nov 21, 20251.161.161.111.121.12-1.75%2,084,000
Nov 20, 20251.171.171.111.141.14-0.87%2,470,000
Nov 19, 20251.151.171.131.151.152.68%1,740,000
Nov 18, 20251.191.191.111.121.12-4.27%2,314,000
Nov 17, 20251.161.181.141.171.170.86%678,000
Nov 14, 20251.111.161.111.161.162.65%1,010,000
Nov 13, 20251.121.151.101.131.13-1.74%1,634,000
Nov 12, 20251.151.191.131.151.150.88%2,456,000
Nov 11, 20251.141.171.121.141.14-2,048,208
Nov 10, 20251.141.181.141.141.14-2,415,490
Nov 7, 20251.091.181.091.141.142.70%2,038,000
Nov 6, 20251.081.111.071.111.113.74%753,520
Nov 5, 20251.051.091.051.071.07-0.93%342,000
Nov 4, 20251.081.111.041.081.08-0.92%1,282,000
Nov 3, 20251.141.161.091.091.09-4.39%1,720,000
Oct 31, 20251.031.171.031.141.147.55%1,440,000
Oct 30, 20251.061.141.041.061.06-1.85%1,656,494
Oct 28, 20251.111.151.061.081.08-5.26%1,076,000
Oct 27, 20251.041.231.041.141.148.57%15,560,000
Oct 24, 20251.021.071.021.051.051.94%982,000
Oct 23, 20251.031.041.001.031.03-900,000
Oct 22, 20250.981.040.981.031.035.10%1,807,788
Oct 21, 20250.970.990.960.980.981.03%1,358,000
Oct 20, 20250.940.980.940.970.972.11%1,364,000
Oct 17, 20250.980.980.950.950.95-1.04%478,000
Oct 16, 20250.950.960.940.960.962.13%252,000
Oct 15, 20250.990.990.940.940.94-1.05%696,000
Oct 14, 20250.940.980.940.950.951.06%822,000
Oct 13, 20250.960.970.930.940.94-3.09%616,000