Be Friends Holding Limited (HKG:1450)
Hong Kong · Delayed Price · Currency is HKD 0.8000
-0.0300 (-3.61%)
At close: Mar 27, 2026
Be Friends Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |