Be Friends Holding Limited (HKG:1450)
Hong Kong · Delayed Price · Currency is HKD 0.9800
-0.0200 (-2.00%)
Jan 21, 2026, 3:54 PM HKT
Be Friends Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | - | - | 226,000 |
| 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 |
| Nov 27, 2025 | 1.17 | 1.19 | 1.12 | 1.13 | 1.13 | -4.24% | 3,778,000 |
| Nov 26, 2025 | 1.19 | 1.26 | 1.16 | 1.18 | 1.18 | -1.67% | 6,820,374 |
| Nov 25, 2025 | 1.16 | 1.20 | 1.14 | 1.20 | 1.20 | 3.45% | 5,514,160 |
| Nov 24, 2025 | 1.12 | 1.19 | 1.12 | 1.16 | 1.16 | 3.57% | 5,547,192 |
| Nov 21, 2025 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 2,084,000 |
| Nov 20, 2025 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -0.87% | 2,470,000 |
| Nov 19, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | 2.68% | 1,740,000 |
| Nov 18, 2025 | 1.19 | 1.19 | 1.11 | 1.12 | 1.12 | -4.27% | 2,314,000 |
| Nov 17, 2025 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 678,000 |
| Nov 14, 2025 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 2.65% | 1,010,000 |
| Nov 13, 2025 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 1,634,000 |
| Nov 12, 2025 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | 0.88% | 2,456,000 |
| Nov 11, 2025 | 1.14 | 1.17 | 1.12 | 1.14 | 1.14 | - | 2,048,208 |
| Nov 10, 2025 | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | - | 2,415,490 |