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 $329.17 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $237.95, while $1000 invested 1 year ago would be worth $556.34. This corresponds to total returns of -67.08%, -76.2%, -44.37%, respectively, with annualized returns of -15.03%, -24.95%, -44.37%.

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
July 31, 2026	0.39	0.4	0.4	0.4	0.39	34,000
July 30, 2026	0.4	0.4	0.4	0.4	0.39	166,000
July 29, 2026	0.4	0.39	0.39	0.4	0.39	342,000
July 28, 2026	0.41	0.4	0.4	0.41	0.39	160,000
July 27, 2026	0.39	0.41	0.41	0.41	0.39	22,000
July 23, 2026	0.41	0.41	0.41	0.41	0.4	204,000
July 22, 2026	0.4	0.42	0.42	0.42	0.39	664,000
July 21, 2026	0.4	0.41	0.41	0.41	0.4	560,000
July 20, 2026	0.41	0.4	0.4	0.41	0.39	228,000
July 17, 2026	0.44	0.4	0.4	0.44	0.4	710,000
July 16, 2026	0.43	0.44	0.44	0.44	0.43	214,000
July 15, 2026	0.43	0.43	0.43	0.43	0.4	454,000
July 14, 2026	0.43	0.42	0.42	0.43	0.39	1.56M
July 13, 2026	0.45	0.43	0.43	0.45	0.42	672,000
July 10, 2026	0.46	0.47	0.47	0.47	0.46	94,000
July 09, 2026	0.48	0.47	0.47	0.49	0.46	406,000
July 08, 2026	0.47	0.48	0.48	0.48	0.45	540,000
July 07, 2026	0.47	0.49	0.49	0.49	0.46	1.3M
July 06, 2026	0.42	0.46	0.46	0.47	0.42	3.3M
July 03, 2026	0.41	0.42	0.42	0.44	0.41	1.19M
July 02, 2026	0.41	0.42	0.42	0.42	0.4	626,000
June 30, 2026	0.37	0.43	0.43	0.43	0.37	4.6M
June 29, 2026	0.36	0.37	0.37	0.38	0.36	1.04M
June 26, 2026	0.37	0.36	0.36	0.38	0.35	6.92M
June 25, 2026	0.38	0.38	0.38	0.38	0.37	44,000
June 24, 2026	0.38	0.38	0.38	0.38	0.38	20,000
June 23, 2026	0.39	0.38	0.38	0.39	0.37	1.45M
June 22, 2026	0.38	0.38	0.38	0.38	0.36	1.92M
June 18, 2026	0.36	0.37	0.37	0.37	0.34	2.14M
June 17, 2026	0.37	0.36	0.36	0.37	0.35	342,000
June 16, 2026	0.38	0.37	0.37	0.38	0.35	1.68M
June 15, 2026	0.38	0.37	0.37	0.39	0.37	1.12M
June 12, 2026	0.37	0.37	0.37	0.37	0.36	394,000
June 11, 2026	0.37	0.37	0.37	0.39	0.36	330,000
June 10, 2026	0.39	0.37	0.37	0.39	0.36	674,000
June 09, 2026	0.38	0.38	0.38	0.39	0.38	144,000
June 08, 2026	0.4	0.38	0.38	0.4	0.36	932,000
June 05, 2026	0.39	0.4	0.4	0.41	0.39	686,000
June 04, 2026	0.42	0.39	0.39	0.42	0.38	752,000
June 03, 2026	0.4	0.4	0.4	0.4	0.38	446,000
June 02, 2026	0.4	0.4	0.4	0.4	0.39	1.04M
June 01, 2026	0.4	0.4	0.4	0.41	0.39	632,000
May 29, 2026	0.42	0.39	0.39	0.44	0.38	1.42M
May 28, 2026	0.42	0.42	0.42	0.43	0.39	1.61M
May 27, 2026	0.45	0.42	0.42	0.45	0.41	1.95M
May 26, 2026	0.46	0.45	0.45	0.46	0.43	910,000
May 22, 2026	0.45	0.46	0.46	0.46	0.45	266,000
May 21, 2026	0.45	0.45	0.45	0.46	0.45	504,000
May 20, 2026	0.45	0.45	0.45	0.45	0.43	288,000
May 19, 2026	0.45	0.45	0.45	0.45	0.44	204,000
May 18, 2026	0.45	0.45	0.45	0.46	0.43	1.5M
May 15, 2026	0.47	0.47	0.47	0.47	0.45	236,000
May 14, 2026	0.46	0.47	0.47	0.47	0.45	618,000
May 13, 2026	0.47	0.47	0.47	0.47	0.46	226,000
May 12, 2026	0.46	0.47	0.47	0.47	0.46	250,000
May 11, 2026	0.46	0.46	0.46	0.46	0.46	348,000
May 08, 2026	0.46	0.46	0.46	0.46	0.45	252,000
May 07, 2026	0.47	0.46	0.46	0.47	0.45	518,000
May 06, 2026	0.47	0.46	0.46	0.47	0.46	76,000
May 05, 2026	0.47	0.47	0.47	0.47	0.46	10,000