Be Friends Holding Limited (HKG:1450)
Hong Kong · Delayed Price · Currency is HKD 0.8000
-0.0300 (-3.61%)
At close: Mar 6, 2026
Be Friends Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.83 | 0.88 | 0.81 | 0.83 | - | - | 434,000 |
| 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 |