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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

FriendTimes Inc. (6820.HK) HKSE