Be Friends Holding Limited (HKG:1450)
Hong Kong
· Delayed Price · Currency is HKD 0.720
+0.010 (1.41%)
Apr 29, 2026, 3:42 PM HKT
Be Friends Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | 1.41% | 388,000 |
| Apr 28, 2026 | 0.74 | 0.76 | 0.71 | 0.71 | 0.71 | -5.33% | 172,000 |
| Apr 27, 2026 | 0.76 | 0.77 | 0.72 | 0.75 | 0.75 | -1.32% | 618,000 |
| Apr 24, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | - | 62,000 |
| Apr 23, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 48,000 |
| Apr 22, 2026 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | -1.30% | 80,000 |
| Apr 21, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -1.28% | 182,000 |
| Apr 20, 2026 | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | 1.30% | 216,000 |
| Apr 17, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -2.53% | 70,000 |
| Apr 16, 2026 | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | - | 127,760 |
| Apr 15, 2026 | 0.78 | 0.81 | 0.78 | 0.79 | 0.79 | 1.28% | 494,000 |
| Apr 14, 2026 | 0.79 | 0.81 | 0.78 | 0.78 | 0.78 | -1.27% | 698,000 |
| Apr 13, 2026 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | -1.25% | 78,000 |
| Apr 10, 2026 | 0.78 | 0.87 | 0.77 | 0.80 | 0.80 | 3.90% | 1,436,000 |
| Apr 9, 2026 | 0.76 | 0.79 | 0.76 | 0.77 | 0.77 | -2.53% | 154,000 |
| Apr 8, 2026 | 0.78 | 0.82 | 0.77 | 0.79 | 0.79 | 1.28% | 1,014,000 |
| Apr 2, 2026 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | - | 208,000 |
| Apr 1, 2026 | 0.80 | 0.82 | 0.76 | 0.78 | 0.78 | -1.27% | 852,000 |
| Mar 31, 2026 | 0.78 | 0.80 | 0.75 | 0.79 | 0.79 | - | 1,258,000 |
| Mar 30, 2026 | 0.80 | 0.81 | 0.79 | 0.79 | 0.79 | -1.25% | 186,000 |
| Mar 27, 2026 | 0.78 | 0.83 | 0.78 | 0.80 | 0.80 | -3.61% | 300,000 |
| Mar 26, 2026 | 0.77 | 0.84 | 0.77 | 0.83 | 0.83 | 5.06% | 248,000 |
| Mar 25, 2026 | 0.79 | 0.80 | 0.76 | 0.79 | 0.79 | - | 842,000 |
| Mar 24, 2026 | 0.82 | 0.82 | 0.78 | 0.79 | 0.79 | -1.25% | 352,000 |
| Mar 23, 2026 | 0.80 | 0.80 | 0.77 | 0.80 | 0.80 | - | 338,000 |
| Mar 20, 2026 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -1.23% | 50,000 |
| Mar 19, 2026 | 0.88 | 0.88 | 0.80 | 0.81 | 0.81 | -1.22% | 762,000 |
| Mar 18, 2026 | 0.81 | 0.88 | 0.81 | 0.82 | 0.82 | 2.50% | 216,000 |
| Mar 17, 2026 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | -1.23% | 682,000 |
| Mar 16, 2026 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | -2.41% | 144,000 |
| Mar 13, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Mar 12, 2026 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | - | 84,000 |
| Mar 11, 2026 | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | - | 1,218,000 |
| Mar 10, 2026 | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | - | 586,000 |
| Mar 9, 2026 | 0.80 | 0.83 | 0.78 | 0.83 | 0.83 | 3.75% | 516,000 |
| Mar 6, 2026 | 0.83 | 0.88 | 0.80 | 0.80 | 0.80 | -3.61% | 506,000 |
| Mar 5, 2026 | 0.82 | 0.85 | 0.81 | 0.83 | 0.83 | 3.75% | 46,000 |
| Mar 4, 2026 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -2.44% | 632,000 |
| Mar 3, 2026 | 0.88 | 0.88 | 0.80 | 0.82 | 0.82 | -5.75% | 3,008,000 |
| Mar 2, 2026 | 0.88 | 0.88 | 0.82 | 0.87 | 0.87 | -1.14% | 2,350,000 |
| Feb 27, 2026 | 0.88 | 0.91 | 0.85 | 0.88 | 0.88 | -3.30% | 2,156,000 |
| Feb 26, 2026 | 0.89 | 0.91 | 0.88 | 0.91 | 0.91 | 2.25% | 68,000 |
| Feb 25, 2026 | 0.91 | 0.97 | 0.88 | 0.89 | 0.89 | - | 768,000 |
| Feb 24, 2026 | 0.90 | 0.90 | 0.84 | 0.89 | 0.89 | -3.26% | 2,142,000 |
| Feb 23, 2026 | 0.91 | 0.94 | 0.89 | 0.92 | 0.92 | 3.37% | 918,000 |
| Feb 20, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | 148,000 |
| Feb 16, 2026 | 0.89 | 0.91 | 0.88 | 0.88 | 0.88 | -3.30% | 188,000 |
| Feb 13, 2026 | 0.92 | 0.94 | 0.91 | 0.91 | 0.91 | -1.09% | 1,048,000 |
| Feb 12, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | - | 1,600,000 |
| Feb 11, 2026 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | - | 1,518,000 |
| Feb 10, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 86,000 |
| Feb 9, 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -1.10% | 132,000 |
| Feb 6, 2026 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | -2.15% | 212,000 |
| Feb 5, 2026 | 0.92 | 0.94 | 0.90 | 0.93 | 0.93 | 3.33% | 414,000 |
| Feb 4, 2026 | 0.91 | 0.93 | 0.87 | 0.90 | 0.90 | - | 1,744,000 |
| Feb 3, 2026 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -4.26% | 834,000 |
| Feb 2, 2026 | 0.96 | 0.98 | 0.94 | 0.94 | 0.94 | -3.09% | 678,000 |
| Jan 30, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | -2.02% | 602,000 |
| Jan 29, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 820,000 |
| Jan 28, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 946,000 |
| Jan 27, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | - | 1,008,000 |
| Jan 26, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 314,000 |
| Jan 23, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 90,000 |
| Jan 22, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 58,248 |
| Jan 21, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 278,000 |
| Jan 20, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | - | 278,000 |
| Jan 19, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 320,000 |
| Jan 16, 2026 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 973,899 |
| Jan 15, 2026 | 1.07 | 1.08 | 1.00 | 1.02 | 1.02 | -5.56% | 1,486,000 |
| Jan 14, 2026 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | -0.92% | 1,840,000 |
| Jan 13, 2026 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | - | 528,000 |
| Jan 12, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 2,416,000 |
| Jan 9, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 1,268,000 |
| Jan 8, 2026 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -5.22% | 1,732,796 |
| Jan 7, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 758,000 |
| Jan 6, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 547,324 |
| Jan 5, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 653,830 |
| Jan 2, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | 214,000 |
| Dec 31, 2025 | 1.15 | 1.16 | 1.11 | 1.16 | 1.16 | 1.75% | 2,988,007 |
| Dec 30, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | - | 198,007 |
| Dec 29, 2025 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -4.20% | 2,680,000 |
| Dec 24, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 172,854 |
| Dec 23, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 996,000 |
| Dec 22, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.48% | 798,000 |
| Dec 19, 2025 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | - | 1,402,000 |
| Dec 18, 2025 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 5,012,220 |
| Dec 17, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 186,000 |
| Dec 16, 2025 | 1.19 | 1.20 | 1.14 | 1.18 | 1.18 | - | 2,988,000 |
| Dec 15, 2025 | 1.14 | 1.20 | 1.13 | 1.18 | 1.18 | 3.51% | 3,210,060 |
| Dec 12, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 2.70% | 532,000 |
| Dec 11, 2025 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -2.63% | 2,130,000 |
| Dec 10, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | - | 964,000 |
| Dec 9, 2025 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 1,178,000 |
| Dec 8, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 356,000 |
| Dec 5, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 484,000 |
| Dec 4, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 416,000 |
| Dec 3, 2025 | 1.15 | 1.16 | 1.12 | 1.16 | 1.16 | -0.85% | 1,644,000 |
| Dec 2, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 607,072 |
| Dec 1, 2025 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 1,452,000 |
| Nov 28, 2025 | 1.11 | 1.22 | 1.11 | 1.17 | 1.17 | 3.54% | 6,232,520 |