Be Friends Holding Limited (HKG:1450)
Hong Kong · Delayed Price · Currency is HKD 0.9700
-0.0100 (-1.02%)
Sep 4, 2025, 1:50 PM HKT
Be Friends Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 458,000 |
| Sep 3, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 134,000 |
| Sep 2, 2025 | 0.96 | 1.00 | 0.95 | 0.99 | 0.99 | 3.13% | 1,660,984 |
| Sep 1, 2025 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -1.03% | 858,000 |
| Aug 29, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | - | 292,000 |
| Aug 28, 2025 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -3.96% | 1,114,000 |
| Aug 27, 2025 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | 2.02% | 1,848,000 |
| Aug 26, 2025 | 0.98 | 1.03 | 0.98 | 0.99 | 0.99 | - | 704,000 |
| Aug 25, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -1.00% | 826,000 |
| Aug 22, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -0.99% | 818,000 |
| Aug 21, 2025 | 1.03 | 1.04 | 0.99 | 1.01 | 1.01 | -2.88% | 1,938,000 |
| Aug 20, 2025 | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | -2.80% | 1,526,000 |
| Aug 19, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 544,000 |
| Aug 18, 2025 | 1.08 | 1.16 | 1.08 | 1.09 | 1.09 | 0.93% | 2,100,668 |
| Aug 15, 2025 | 1.05 | 1.09 | 1.03 | 1.08 | 1.08 | 2.86% | 782,000 |
| Aug 14, 2025 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 0.96% | 546,000 |
| 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 |