FriendTimes Inc. (HKG:6820)
Hong Kong · Delayed Price · Currency is HKD 0.3350
0.00 (0.00%)
Nov 10, 2026, 11:41 AM HKT
FriendTimes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 8,000 |
| Nov 9, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 136,000 |
| Nov 6, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1.49% | 108,000 |
| Nov 5, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 498,000 |
| Nov 4, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 370,000 |
| Nov 3, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 4,000 |
| Nov 2, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 6,000 |
| Oct 30, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 96,000 |
| Oct 29, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 74,000 |
| Oct 28, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.45% | 896,000 |
| Oct 27, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 4,000 |
| Oct 26, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.82% | 230,000 |
| Oct 23, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 2.90% | 58,000 |
| Oct 22, 2026 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 2.99% | 260,000 |
| Oct 21, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -1.47% | 616,000 |
| Oct 20, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -2.86% | 716,000 |
| Oct 16, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 1.45% | 218,000 |
| Oct 15, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 304,000 |
| Oct 14, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 36,000 |
| Oct 13, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.78% | 118,000 |
| Oct 12, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 18,000 |
| Oct 9, 2026 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | 1.41% | 40,000 |
| Oct 8, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 10,000 |
| Oct 7, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | -1.37% | 410,000 |
| Oct 6, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 10,000 |
| Oct 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 8,000 |
| Oct 2, 2026 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | - | 110,000 |
| Sep 30, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -2.78% | 264,000 |
| Sep 29, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 44,000 |
| Sep 28, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 14,000 |
| Sep 25, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2,000 |
| Sep 24, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 46,000 |
| Sep 23, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 10,000 |
| Sep 22, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 32,000 |
| Sep 21, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -1.37% | 72,000 |
| Sep 18, 2026 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 2.82% | 206,000 |
| Sep 17, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 92,000 |
| Sep 16, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 30,000 |
| Sep 15, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 62,000 |
| Sep 14, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 14,000 |
| Sep 11, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 72,000 |
| Sep 10, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 70,000 |
| Sep 9, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 58,000 |
| Sep 8, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -2.74% | 262,000 |
| Sep 7, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.82% | 46,000 |
| Sep 4, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 2.90% | 458,000 |
| Sep 3, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -4.17% | 1,684,000 |
| Sep 2, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -1.37% | 446,000 |
| Sep 1, 2026 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 2.82% | 348,000 |
| Aug 31, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 332,000 |