FriendTimes Inc. (HKG:6820)
Hong Kong
· Delayed Price · Currency is HKD 0.500
+0.005 (1.01%)
Mar 10, 2026, 11:39 AM HKT
FriendTimes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | - | 1.01% | 24,000 |
| Mar 9, 2026 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | - | 342,000 |
| Mar 6, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 62,000 |
| Mar 5, 2026 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 4.26% | 330,000 |
| Mar 4, 2026 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -6.00% | 976,000 |
| Mar 3, 2026 | 0.51 | 0.53 | 0.51 | 0.50 | 0.50 | 1.01% | 146,000 |
| Mar 2, 2026 | 0.50 | 0.51 | 0.47 | 0.50 | 0.50 | 1.02% | 776,000 |
| Feb 27, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 40,000 |
| Feb 26, 2026 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -3.85% | 2,114,000 |
| Feb 25, 2026 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 418,000 |
| Feb 24, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | - | 276,000 |
| Feb 23, 2026 | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | - | 896,000 |
| Feb 20, 2026 | 0.56 | 0.56 | 0.55 | 0.54 | 0.54 | -3.57% | 108,000 |
| Feb 16, 2026 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 1.82% | 98,000 |
| Feb 13, 2026 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -1.79% | 166,000 |
| Feb 12, 2026 | 0.60 | 0.60 | 0.53 | 0.56 | 0.56 | - | 1,158,000 |
| Feb 11, 2026 | 0.54 | 0.57 | 0.51 | 0.56 | 0.56 | 5.66% | 786,000 |
| Feb 10, 2026 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | - | 58,000 |
| Feb 9, 2026 | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | 1.92% | 198,000 |
| Feb 6, 2026 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 1.96% | 306,000 |
| Feb 5, 2026 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -7.27% | 2,542,000 |
| Feb 4, 2026 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -3.51% | 538,000 |
| Feb 3, 2026 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -1.72% | 734,000 |
| Feb 2, 2026 | 0.60 | 0.60 | 0.54 | 0.58 | 0.58 | -4.92% | 1,692,000 |
| Jan 30, 2026 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 3.39% | 338,000 |
| Jan 29, 2026 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -1.67% | 152,000 |
| Jan 28, 2026 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | - | 590,000 |
| Jan 27, 2026 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -1.64% | 366,000 |
| Jan 26, 2026 | 0.63 | 0.64 | 0.59 | 0.61 | 0.61 | -1.61% | 672,000 |
| Jan 23, 2026 | 0.67 | 0.67 | 0.62 | 0.62 | 0.62 | -4.62% | 1,690,000 |
| Jan 22, 2026 | 0.59 | 0.65 | 0.58 | 0.65 | 0.65 | 12.07% | 4,474,000 |
| Jan 21, 2026 | 0.57 | 0.58 | 0.54 | 0.58 | 0.58 | 3.57% | 2,096,000 |
| Jan 20, 2026 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 1.82% | 1,184,000 |
| Jan 19, 2026 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | - | 510,000 |
| Jan 16, 2026 | 0.57 | 0.58 | 0.52 | 0.55 | 0.55 | -5.17% | 3,008,000 |
| Jan 15, 2026 | 0.57 | 0.59 | 0.55 | 0.58 | 0.58 | 1.75% | 734,000 |
| Jan 14, 2026 | 0.53 | 0.58 | 0.51 | 0.57 | 0.57 | 9.62% | 2,626,000 |
| Jan 13, 2026 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -1.89% | 1,736,000 |
| Jan 12, 2026 | 0.49 | 0.53 | 0.49 | 0.53 | 0.53 | 9.28% | 3,218,000 |
| Jan 9, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 264,000 |
| Jan 8, 2026 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 5.43% | 1,926,000 |
| Jan 7, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 332,000 |
| Jan 6, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 114,000 |
| Jan 5, 2026 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | -1.06% | 552,000 |
| Jan 2, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.30% | 116,000 |
| Dec 31, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -2.15% | 264,000 |
| Dec 30, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 942,000 |
| Dec 29, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -2.11% | 398,000 |
| Dec 24, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 20,821 |
| Dec 23, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -1.06% | 212,000 |
| Dec 22, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | - | 746,000 |
| Dec 19, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.08% | 1,048,000 |
| Dec 18, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -1.06% | 2,760,000 |
| Dec 17, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 236,000 |
| Dec 16, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -4.17% | 912,000 |
| Dec 15, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 2.13% | 668,000 |
| Dec 12, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -3.09% | 2,800,000 |
| Dec 11, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -1.02% | 1,656,000 |
| Dec 10, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 676,000 |
| Dec 9, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 522,000 |
| Dec 8, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 264,000 |
| Dec 5, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | -1.00% | 362,000 |
| Dec 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 20,000 |
| Dec 3, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 1.02% | 1,280,000 |
| Dec 2, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -2.00% | 1,688,000 |
| Dec 1, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 372,000 |
| Nov 28, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 104,000 |
| Nov 27, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 126,000 |
| Nov 26, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 446,000 |
| Nov 25, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.00% | 526,000 |
| Nov 24, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 3.09% | 1,078,000 |
| Nov 21, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -3.00% | 526,000 |
| Nov 20, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 52,000 |
| Nov 19, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 162,000 |
| Nov 18, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | - | 2,968,000 |
| Nov 17, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 706,000 |
| Nov 14, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -1.89% | 656,000 |
| Nov 13, 2025 | 0.52 | 0.53 | 0.50 | 0.53 | 0.53 | - | 2,456,000 |
| Nov 12, 2025 | 0.54 | 0.56 | 0.53 | 0.53 | 0.53 | -1.85% | 760,000 |
| Nov 11, 2025 | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | - | 230,000 |
| Nov 10, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | - | 154,000 |
| Nov 7, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | - | 552,000 |
| Nov 6, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | - | 182,000 |
| Nov 5, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 132,000 |
| Nov 4, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | - | 366,000 |
| Nov 3, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -3.64% | 586,000 |
| Oct 31, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | -1.79% | 460,000 |
| Oct 30, 2025 | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | - | 618,000 |
| Oct 28, 2025 | 0.57 | 0.59 | 0.54 | 0.56 | 0.56 | 1.82% | 1,782,000 |
| Oct 27, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 3.77% | 1,680,000 |
| Oct 24, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 768,000 |
| Oct 23, 2025 | 0.56 | 0.56 | 0.52 | 0.53 | 0.53 | -5.36% | 2,206,000 |
| Oct 22, 2025 | 0.54 | 0.57 | 0.53 | 0.56 | 0.56 | 3.70% | 512,000 |
| Oct 21, 2025 | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -1.82% | 664,000 |
| Oct 20, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 3.77% | 106,000 |
| Oct 17, 2025 | 0.53 | 0.58 | 0.52 | 0.53 | 0.53 | -1.85% | 1,894,000 |
| Oct 16, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | - | 450,000 |
| Oct 15, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | - | 494,000 |
| Oct 14, 2025 | 0.56 | 0.56 | 0.52 | 0.54 | 0.54 | -3.57% | 2,190,000 |
| Oct 13, 2025 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | -3.45% | 1,912,000 |