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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	1.12	1.13	1.13	1.18	1.07	7.86M
June 11, 2025	1.18	1.12	1.12	1.2	1.05	13.62M
June 10, 2025	1.19	1.14	1.14	1.23	1.08	16.16M
June 09, 2025	0.92	1.18	1.18	1.18	0.92	48.03M
June 06, 2025	0.84	0.88	0.88	0.9	0.83	32.58M
June 05, 2025	0.78	0.8	0.8	0.83	0.76	2.82M
June 04, 2025	0.88	0.78	0.78	0.88	0.76	4.71M
June 03, 2025	0.82	0.84	0.84	0.9	0.81	3.12M
June 02, 2025	0.83	0.82	0.82	0.88	0.72	6.72M
May 30, 2025	0.81	0.81	0.81	0.91	0.78	11.22M
May 29, 2025	0.67	0.8	0.8	0.96	0.63	53.08M
May 28, 2025	0.62	0.63	0.63	0.74	0.62	5.91M
May 27, 2025	0.6	0.63	0.63	0.63	0.59	1.09M
May 26, 2025	0.6	0.62	0.62	0.63	0.6	230,000

FriendTimes Inc. (6820.HK) HKSE