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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	0.61	0.6	0.6	0.61	0.59	1.84M
September 26, 2025	0.61	0.61	0.61	0.62	0.6	2.12M
September 25, 2025	0.63	0.61	0.61	0.64	0.61	3.66M
September 24, 2025	0.64	0.63	0.63	0.64	0.61	6.81M
September 23, 2025	0.64	0.64	0.64	0.64	0.62	1.24M
September 22, 2025	0.63	0.64	0.64	0.64	0.63	1.88M
September 19, 2025	0.63	0.63	0.63	0.63	0.61	1.13M
September 18, 2025	0.66	0.62	0.62	0.66	0.61	2.23M
September 17, 2025	0.62	0.64	0.64	0.66	0.61	3.15M
September 16, 2025	0.67	0.62	0.62	0.67	0.62	2.29M
September 15, 2025	0.61	0.66	0.66	0.72	0.6	5.93M
September 12, 2025	0.61	0.61	0.61	0.62	0.6	1.44M
September 11, 2025	0.62	0.61	0.61	0.64	0.6	2.28M
September 10, 2025	0.62	0.63	0.63	0.63	0.59	1.31M
September 09, 2025	0.59	0.62	0.62	0.62	0.58	1.61M
September 08, 2025	0.63	0.6	0.6	0.63	0.58	5.52M
September 05, 2025	0.6	0.62	0.62	0.63	0.59	1.72M
September 04, 2025	0.61	0.6	0.6	0.61	0.59	654,000
September 03, 2025	0.62	0.62	0.62	0.63	0.58	2.63M
September 02, 2025	0.63	0.62	0.62	0.64	0.6	3.5M
September 01, 2025	0.66	0.64	0.64	0.66	0.63	2.38M
August 29, 2025	0.66	0.66	0.66	0.67	0.64	3.41M
August 28, 2025	0.7	0.7	0.7	0.7	0.63	6.39M
August 27, 2025	0.71	0.7	0.7	0.72	0.69	2.79M
August 26, 2025	0.72	0.7	0.7	0.72	0.69	450,000
August 25, 2025	0.72	0.71	0.71	0.74	0.7	1.91M
August 22, 2025	0.74	0.72	0.72	0.74	0.69	2.32M
August 21, 2025	0.73	0.73	0.73	0.76	0.71	2.11M
August 20, 2025	0.74	0.71	0.71	0.74	0.7	1.31M
August 19, 2025	0.74	0.73	0.73	0.74	0.71	798,000
August 18, 2025	0.69	0.72	0.72	0.75	0.67	9.06M
August 15, 2025	0.7	0.68	0.68	0.7	0.68	3.05M
August 14, 2025	0.7	0.71	0.71	0.73	0.69	1.69M
August 13, 2025	0.69	0.7	0.7	0.71	0.69	936,000
August 12, 2025	0.7	0.69	0.69	0.7	0.69	752,000
August 11, 2025	0.73	0.72	0.72	0.73	0.69	1.2M
August 08, 2025	0.74	0.71	0.71	0.75	0.69	3.92M
August 07, 2025	0.71	0.75	0.75	0.75	0.7	3.48M
August 06, 2025	0.7	0.69	0.69	0.71	0.67	2.88M
August 05, 2025	0.73	0.71	0.71	0.74	0.69	3.5M
August 04, 2025	0.72	0.71	0.71	0.72	0.69	962,000
August 01, 2025	0.76	0.71	0.71	0.77	0.71	1.94M
July 31, 2025	0.77	0.78	0.78	0.78	0.68	2.93M
July 30, 2025	0.78	0.8	0.8	0.81	0.77	1.15M
July 29, 2025	0.77	0.78	0.78	0.79	0.75	1.88M
July 28, 2025	0.79	0.76	0.76	0.79	0.76	1.54M
July 25, 2025	0.8	0.8	0.8	0.81	0.78	632,000
July 24, 2025	0.83	0.81	0.81	0.83	0.79	1.51M

FriendTimes Inc. (6820.HK) HKSE