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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.56	0.54	0.54	0.56	0.54	108,000
February 16, 2026	0.53	0.56	0.56	0.56	0.53	108,000
February 13, 2026	0.56	0.55	0.55	0.56	0.53	166,000
February 12, 2026	0.6	0.56	0.56	0.6	0.53	1.17M
February 11, 2026	0.54	0.56	0.56	0.57	0.51	786,000
February 10, 2026	0.53	0.53	0.53	0.54	0.53	64,000
February 09, 2026	0.53	0.53	0.53	0.54	0.51	202,000
February 06, 2026	0.51	0.52	0.52	0.53	0.5	306,000
February 05, 2026	0.54	0.51	0.51	0.54	0.5	2.61M
February 04, 2026	0.57	0.55	0.55	0.57	0.55	538,000
February 03, 2026	0.58	0.57	0.57	0.58	0.55	910,000
February 02, 2026	0.6	0.58	0.58	0.6	0.54	1.69M
January 30, 2026	0.59	0.61	0.61	0.61	0.59	338,000
January 29, 2026	0.61	0.59	0.59	0.61	0.58	154,000
January 28, 2026	0.6	0.6	0.6	0.61	0.58	590,000
January 27, 2026	0.62	0.6	0.6	0.62	0.59	368,000
January 26, 2026	0.63	0.61	0.61	0.64	0.59	674,000
January 23, 2026	0.67	0.62	0.62	0.67	0.62	1.69M
January 22, 2026	0.59	0.65	0.65	0.65	0.58	4.48M
January 21, 2026	0.57	0.58	0.58	0.58	0.54	2.1M
January 20, 2026	0.55	0.56	0.56	0.57	0.55	1.18M
January 19, 2026	0.55	0.55	0.55	0.55	0.53	510,000
January 16, 2026	0.57	0.55	0.55	0.58	0.52	3.01M
January 15, 2026	0.57	0.58	0.58	0.59	0.55	734,000
January 14, 2026	0.53	0.57	0.57	0.58	0.51	2.63M
January 13, 2026	0.53	0.52	0.52	0.54	0.51	1.74M
January 12, 2026	0.49	0.53	0.53	0.53	0.49	3.22M
January 09, 2026	0.48	0.49	0.49	0.49	0.48	286,000
January 08, 2026	0.46	0.49	0.49	0.49	0.46	1.93M
January 07, 2026	0.47	0.46	0.46	0.47	0.46	332,000
January 06, 2026	0.47	0.47	0.47	0.47	0.46	116,000
January 05, 2026	0.46	0.47	0.47	0.48	0.45	552,000
January 02, 2026	0.46	0.47	0.47	0.47	0.46	118,000
December 31, 2025	0.46	0.46	0.46	0.47	0.46	264,000
December 30, 2025	0.46	0.47	0.47	0.47	0.46	944,000
December 29, 2025	0.48	0.47	0.47	0.49	0.46	400,000
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

FriendTimes Inc. (6820.HK) HKSE