FriendTimes Inc. (6820.HK) HKSE

Currency In HKD

6820.HK Historical Return

If you invested $1000 in FriendTimes Inc. (6820.HK) since IPO date, it would be worth $279.17 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $328.43, while $1000 invested 1 year ago would be worth $632.08. This corresponds to total returns of -72.08%, -67.16%, -36.79%, respectively, with annualized returns of -16.45%, -19.95%, -36.79%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6820.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	0.33	0.34	0.34	0.34	0.33	148,000
November 10, 2026	0.34	0.34	0.34	0.34	0.33	8,000
November 09, 2026	0.34	0.34	0.34	0.34	0.33	152,000
November 06, 2026	0.34	0.34	0.34	0.34	0.33	108,000
November 05, 2026	0.33	0.34	0.34	0.34	0.33	498,000
November 04, 2026	0.34	0.33	0.33	0.34	0.33	370,000
November 03, 2026	0.34	0.34	0.34	0.34	0.34	6,000
November 02, 2026	0.34	0.34	0.34	0.34	0.34	8,000
October 30, 2026	0.34	0.34	0.34	0.34	0.33	98,000
October 29, 2026	0.33	0.33	0.33	0.34	0.33	90,000
October 28, 2026	0.34	0.34	0.34	0.34	0.33	896,000
October 26, 2026	0.36	0.35	0.35	0.36	0.34	238,000
October 23, 2026	0.35	0.36	0.36	0.36	0.34	60,000
October 22, 2026	0.34	0.35	0.35	0.36	0.34	260,000
October 21, 2026	0.34	0.34	0.34	0.35	0.33	618,000
October 20, 2026	0.34	0.34	0.34	0.35	0.33	718,000
October 16, 2026	0.35	0.35	0.35	0.35	0.34	220,000
October 15, 2026	0.35	0.35	0.35	0.35	0.34	310,000
October 14, 2026	0.35	0.35	0.35	0.35	0.34	38,000
October 13, 2026	0.36	0.35	0.35	0.36	0.34	124,000
October 12, 2026	0.36	0.36	0.36	0.36	0.36	20,000
October 09, 2026	0.36	0.36	0.36	0.36	0.34	40,000
October 08, 2026	0.36	0.36	0.36	0.36	0.35	12,000
October 07, 2026	0.35	0.36	0.36	0.36	0.34	410,000
October 06, 2026	0.36	0.37	0.37	0.37	0.36	14,000
October 05, 2026	0.36	0.36	0.36	0.36	0.36	8,000
October 02, 2026	0.35	0.35	0.35	0.37	0.34	110,000
September 30, 2026	0.35	0.35	0.35	0.36	0.34	272,000
September 29, 2026	0.37	0.36	0.36	0.37	0.36	48,000
September 28, 2026	0.37	0.36	0.36	0.37	0.36	16,000
September 25, 2026	0.37	0.37	0.37	0.37	0.37	2,000
September 24, 2026	0.37	0.37	0.37	0.37	0.36	48,000
September 23, 2026	0.37	0.37	0.37	0.37	0.36	10,000
September 22, 2026	0.37	0.37	0.37	0.37	0.36	34,000
September 21, 2026	0.37	0.36	0.36	0.37	0.35	74,000
September 18, 2026	0.35	0.37	0.37	0.38	0.35	206,000
September 17, 2026	0.36	0.36	0.36	0.36	0.35	92,000
September 16, 2026	0.36	0.36	0.36	0.36	0.35	34,000
September 15, 2026	0.36	0.36	0.36	0.36	0.35	66,000
September 11, 2026	0.35	0.36	0.36	0.36	0.35	90,000
September 10, 2026	0.36	0.36	0.36	0.36	0.36	70,000
September 09, 2026	0.36	0.36	0.36	0.36	0.35	62,000
September 08, 2026	0.36	0.36	0.36	0.36	0.35	286,000
September 07, 2026	0.36	0.37	0.37	0.37	0.36	48,000
September 04, 2026	0.36	0.36	0.36	0.36	0.35	458,000
September 03, 2026	0.36	0.35	0.35	0.36	0.34	1.69M
September 02, 2026	0.37	0.36	0.36	0.37	0.35	448,000
September 01, 2026	0.36	0.37	0.37	0.38	0.36	350,000
August 31, 2026	0.36	0.36	0.36	0.37	0.35	334,000
August 28, 2026	0.36	0.36	0.36	0.36	0.35	48,000
August 27, 2026	0.35	0.36	0.36	0.36	0.35	172,000
August 26, 2026	0.36	0.35	0.35	0.36	0.34	4.03M
August 25, 2026	0.37	0.36	0.36	0.37	0.35	2.51M
August 24, 2026	0.37	0.37	0.37	0.37	0.35	1.83M
August 21, 2026	0.4	0.37	0.37	0.4	0.35	4.13M
August 20, 2026	0.4	0.4	0.4	0.4	0.38	188,000
August 19, 2026	0.39	0.39	0.39	0.4	0.39	148,000
August 18, 2026	0.4	0.39	0.39	0.42	0.39	612,000
August 17, 2026	0.41	0.39	0.39	0.41	0.39	402,000
August 14, 2026	0.4	0.4	0.4	0.41	0.39	86,000