Be Friends Holding Limited (HKG:1450)
Hong Kong · Delayed Price · Currency is HKD 1.050
+0.010 (0.96%)
Aug 14, 2025, 2:19 PM HKT
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 798,000 |
| Aug 12, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 72,000 |
| Aug 11, 2025 | 1.01 | 1.03 | 0.99 | 1.03 | 1.03 | 1.98% | 302,000 |
| Aug 8, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | - | 132,000 |
| Aug 7, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 214,000 |
| Aug 6, 2025 | 1.08 | 1.13 | 1.00 | 1.04 | 1.04 | - | 1,416,000 |
| Aug 5, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 454,000 |
| Aug 4, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 518,000 |
| Aug 1, 2025 | 1.02 | 1.05 | 1.00 | 1.05 | 1.05 | 2.94% | 776,000 |
| Jul 31, 2025 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -5.56% | 664,000 |
| Jul 30, 2025 | 1.06 | 1.08 | 1.02 | 1.08 | 1.08 | 2.86% | 736,000 |
| Jul 29, 2025 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -5.41% | 588,000 |
| Jul 28, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | 388,000 |
| Jul 25, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 648,000 |
| Jul 24, 2025 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 986,000 |
| Jul 23, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 278,000 |
| Jul 22, 2025 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -1.69% | 424,001 |
| Jul 21, 2025 | 1.21 | 1.21 | 1.14 | 1.18 | 1.18 | -1.67% | 986,000 |
| Jul 18, 2025 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 3.45% | 1,189,612 |
| Jul 17, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 1,208,000 |
| Jul 16, 2025 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -4.03% | 2,104,000 |
| Jul 15, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 1,240,000 |
| Jul 14, 2025 | 1.19 | 1.24 | 1.19 | 1.23 | 1.23 | 5.13% | 2,628,894 |
| Jul 11, 2025 | 1.18 | 1.20 | 1.14 | 1.17 | 1.17 | -0.85% | 1,392,000 |
| Jul 10, 2025 | 1.19 | 1.20 | 1.12 | 1.18 | 1.18 | -0.84% | 1,974,000 |
| Jul 9, 2025 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 2,604,000 |
| Jul 8, 2025 | 1.14 | 1.18 | 1.12 | 1.18 | 1.18 | 3.51% | 1,544,000 |
| Jul 7, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 1,224,124 |
| Jul 4, 2025 | 1.15 | 1.18 | 1.10 | 1.13 | 1.13 | - | 2,194,001 |
| Jul 3, 2025 | 1.13 | 1.17 | 1.12 | 1.13 | 1.13 | - | 1,331,096 |
| Jul 2, 2025 | 1.09 | 1.25 | 1.09 | 1.13 | 1.13 | -1.74% | 7,382,018 |
| Jun 30, 2025 | 0.99 | 1.15 | 0.99 | 1.15 | 1.15 | 16.16% | 4,062,000 |
| Jun 27, 2025 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | 5.32% | 1,310,430 |
| Jun 26, 2025 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -3.09% | 1,092,216 |
| Jun 25, 2025 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | - | 1,514,000 |
| Jun 24, 2025 | 0.92 | 0.98 | 0.92 | 0.97 | 0.97 | 5.43% | 1,584,006 |
| Jun 23, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 1.10% | 704,000 |
| Jun 20, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.11% | 150,000 |
| Jun 19, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | - | 868,000 |
| Jun 18, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | - | 1,750,000 |
| Jun 17, 2025 | 0.92 | 0.94 | 0.89 | 0.90 | 0.90 | - | 3,977,294 |
| Jun 16, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 2.27% | 353,602 |
| Jun 13, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -2.22% | 234,076 |
| Jun 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 250,000 |
| Jun 11, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 454,000 |
| Jun 10, 2025 | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -2.20% | 614,000 |
| Jun 9, 2025 | 0.90 | 0.93 | 0.89 | 0.91 | 0.91 | 1.11% | 1,620,000 |
| Jun 6, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | 1.12% | 1,886,592 |
| Jun 5, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 412,000 |
| Jun 4, 2025 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | - | 862,000 |