FriendTimes Inc. - 6820.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.48	0.48	0.48	0.48	0.47	20,821
December 23, 2025	0.48	0.47	0.47	0.48	0.46	214,000
December 22, 2025	0.48	0.47	0.47	0.49	0.46	748,000
December 19, 2025	0.47	0.47	0.47	0.47	0.46	1.05M
December 18, 2025	0.48	0.47	0.47	0.48	0.45	2.76M
December 17, 2025	0.47	0.47	0.47	0.47	0.46	236,000
December 16, 2025	0.49	0.46	0.46	0.49	0.46	932,000
December 15, 2025	0.47	0.48	0.48	0.49	0.47	668,000
December 12, 2025	0.49	0.47	0.47	0.49	0.46	2.61M
December 11, 2025	0.5	0.49	0.49	0.5	0.48	1.66M
December 10, 2025	0.49	0.49	0.49	0.5	0.48	684,000
December 09, 2025	0.49	0.49	0.49	0.5	0.49	522,000
December 08, 2025	0.5	0.5	0.5	0.5	0.49	266,000
December 05, 2025	0.5	0.5	0.5	0.5	0.48	362,000
December 04, 2025	0.5	0.5	0.5	0.5	0.5	20,000
December 03, 2025	0.49	0.5	0.5	0.5	0.48	1.28M
December 02, 2025	0.5	0.49	0.49	0.51	0.48	1.69M
December 01, 2025	0.51	0.5	0.5	0.51	0.5	372,000
November 28, 2025	0.51	0.5	0.5	0.51	0.5	104,000
November 27, 2025	0.5	0.51	0.51	0.51	0.5	124,000
November 26, 2025	0.49	0.5	0.5	0.5	0.49	454,000
November 25, 2025	0.51	0.5	0.5	0.51	0.49	512,000
November 24, 2025	0.48	0.5	0.5	0.51	0.48	1.07M
November 21, 2025	0.49	0.49	0.49	0.5	0.48	538,000
November 20, 2025	0.5	0.5	0.5	0.5	0.49	52,000
November 19, 2025	0.5	0.5	0.5	0.5	0.49	162,000
November 18, 2025	0.5	0.5	0.5	0.51	0.48	2.97M
November 17, 2025	0.51	0.5	0.5	0.52	0.5	706,000
November 14, 2025	0.51	0.52	0.52	0.52	0.51	656,000
November 13, 2025	0.52	0.53	0.53	0.53	0.5	2.46M
November 12, 2025	0.54	0.53	0.53	0.56	0.53	778,000
November 11, 2025	0.53	0.54	0.54	0.56	0.53	232,000
November 10, 2025	0.53	0.54	0.54	0.54	0.52	154,000
November 07, 2025	0.54	0.54	0.54	0.54	0.52	554,000
November 06, 2025	0.54	0.54	0.54	0.54	0.52	182,000
November 05, 2025	0.53	0.54	0.54	0.54	0.52	134,000
November 04, 2025	0.54	0.53	0.53	0.54	0.52	366,000
November 03, 2025	0.56	0.53	0.53	0.56	0.53	586,000
October 31, 2025	0.54	0.55	0.55	0.55	0.54	460,000
October 30, 2025	0.56	0.56	0.56	0.56	0.54	618,000
October 28, 2025	0.57	0.56	0.56	0.59	0.54	1.81M
October 27, 2025	0.54	0.55	0.55	0.55	0.53	1.78M
October 26, 2025	0.53	0.55	0.55	0.55	0.53	1.68M
October 24, 2025	0.53	0.52	0.52	0.54	0.52	640,000
October 23, 2025	0.56	0.53	0.53	0.56	0.52	2.21M
October 22, 2025	0.54	0.56	0.56	0.57	0.53	514,000
October 21, 2025	0.56	0.54	0.54	0.57	0.54	686,000
October 20, 2025	0.54	0.55	0.55	0.55	0.54	106,000
October 17, 2025	0.53	0.53	0.53	0.58	0.52	1.9M
October 16, 2025	0.54	0.54	0.54	0.55	0.53	452,000
October 15, 2025	0.54	0.54	0.54	0.55	0.53	502,000
October 14, 2025	0.56	0.54	0.54	0.56	0.52	2.19M
October 13, 2025	0.54	0.56	0.56	0.57	0.54	1.91M
October 10, 2025	0.59	0.58	0.58	0.6	0.57	2.38M
October 09, 2025	0.62	0.6	0.6	0.62	0.59	1.77M
October 08, 2025	0.62	0.62	0.62	0.63	0.61	618,000
October 06, 2025	0.62	0.62	0.62	0.63	0.6	1.46M
October 03, 2025	0.64	0.62	0.62	0.64	0.62	820,000
October 02, 2025	0.6	0.64	0.64	0.67	0.6	6.2M
September 30, 2025	0.6	0.6	0.6	0.6	0.59	3.06M

FriendTimes Inc. (6820.HK) HKSE