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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	0.8	0.83	0.83	0.83	0.8	1.67M
July 22, 2025	0.82	0.82	0.82	0.84	0.79	3.69M
July 21, 2025	0.86	0.83	0.83	0.86	0.79	9.78M
July 18, 2025	0.99	0.86	0.86	0.99	0.84	14.15M
July 17, 2025	0.91	0.94	0.94	0.96	0.88	9.88M
July 16, 2025	0.88	0.89	0.89	0.91	0.86	2.92M
July 15, 2025	0.89	0.89	0.89	0.91	0.88	2.66M
July 14, 2025	0.89	0.89	0.89	0.91	0.88	2.05M
July 11, 2025	0.94	0.89	0.89	0.94	0.89	1.36M
July 10, 2025	0.92	0.94	0.94	0.95	0.9	1.47M
July 09, 2025	0.89	0.92	0.92	0.94	0.87	2.14M
July 08, 2025	0.9	0.89	0.89	0.91	0.87	5.32M
July 07, 2025	1	0.91	0.91	1	0.87	5.2M
July 04, 2025	0.92	0.97	0.97	1	0.92	2.24M
July 03, 2025	0.99	0.95	0.95	0.99	0.95	2.55M
July 02, 2025	1.03	0.95	0.95	1.04	0.94	6.53M
June 30, 2025	1.01	1.01	1.01	1.07	0.99	7.24M
June 27, 2025	0.92	1	1	1.01	0.91	7.73M
June 26, 2025	0.95	0.91	0.91	0.96	0.88	3.63M
June 25, 2025	0.95	0.91	0.91	0.95	0.88	3.54M
June 24, 2025	0.89	0.9	0.9	0.96	0.88	5.78M
June 23, 2025	0.89	0.87	0.87	0.9	0.85	5.2M
June 20, 2025	0.95	0.87	0.87	0.95	0.81	7.07M
June 19, 2025	0.98	0.93	0.93	0.98	0.86	12.77M
June 18, 2025	1.03	1.01	1.01	1.03	0.99	1.72M
June 17, 2025	1.06	1.01	1.01	1.06	0.96	7.73M
June 16, 2025	0.99	1.02	1.02	1.06	0.99	10.07M
June 13, 2025	1.16	0.98	0.98	1.16	0.93	22.1M

FriendTimes Inc. (6820.HK) HKSE