Be Friends Holding Limited 1450
HKEX · Hong Kong SAR China · Technology Services
HKD 0.6050-0.01 (-1.63%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.61 | -1.63% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 62.00K |
| 2026-09-30 | HKD 0.62 | +3.36% | HKD 0.60 | HKD 0.64 | HKD 0.51 | 9.46M |
| 2026-09-29 | HKD 0.60 | -2.46% | HKD 0.61 | HKD 0.63 | HKD 0.60 | 66.00K |
| 2026-09-28 | HKD 0.61 | -10.29% | HKD 0.68 | HKD 0.71 | HKD 0.61 | 296.00K |
| 2026-09-25 | HKD 0.68 | -5.56% | HKD 0.70 | HKD 0.69 | HKD 0.66 | 102.00K |
| 2026-09-24 | HKD 0.72 | +0.70% | HKD 0.74 | HKD 0.74 | HKD 0.67 | 204.00K |
| 2026-09-23 | HKD 0.71 | -2.72% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-09-22 | HKD 0.74 | +1.38% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-09-21 | HKD 0.73 | +1.40% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 0 |
| 2026-09-18 | HKD 0.71 | +2.14% | HKD 0.68 | HKD 0.72 | HKD 0.63 | 272.00K |
| 2026-09-17 | HKD 0.70 | -5.41% | HKD 0.74 | HKD 0.74 | HKD 0.68 | 212.00K |
| 2026-09-16 | HKD 0.74 | +8.03% | HKD 0.65 | HKD 0.76 | HKD 0.60 | 1.96M |
| 2026-09-15 | HKD 0.69 | -0.72% | HKD 0.69 | HKD 0.70 | HKD 0.68 | 478.00K |
| 2026-09-14 | HKD 0.69 | -6.12% | HKD 0.72 | HKD 0.72 | HKD 0.69 | 548.00K |
| 2026-09-11 | HKD 0.74 | -2.00% | HKD 0.74 | HKD 0.74 | HKD 0.72 | 320.00K |
| 2026-09-10 | HKD 0.75 | -3.85% | HKD 0.78 | HKD 0.78 | HKD 0.74 | 236.00K |
| 2026-09-09 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.77 | 86.30K |
| 2026-09-08 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 88.00K |
| 2026-09-07 | HKD 0.78 | -0.64% | HKD 0.79 | HKD 0.79 | HKD 0.77 | 790.00K |
| 2026-09-04 | HKD 0.79 | -3.09% | HKD 0.80 | HKD 0.81 | HKD 0.76 | 262.00K |
| 2026-09-03 | HKD 0.81 | +1.25% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 0 |
| 2026-09-02 | HKD 0.80 | -3.03% | HKD 0.78 | HKD 0.82 | HKD 0.78 | 116.00K |
| 2026-09-01 | HKD 0.82 | 0.00% | HKD 0.82 | HKD 0.82 | HKD 0.82 | 0 |
| 2026-08-31 | HKD 0.82 | +0.61% | HKD 0.82 | HKD 0.82 | HKD 0.80 | 4.00K |
| 2026-08-28 | HKD 0.82 | +2.50% | HKD 0.81 | HKD 0.82 | HKD 0.80 | 277.19K |
| 2026-08-27 | HKD 0.80 | -1.23% | HKD 0.81 | HKD 0.82 | HKD 0.80 | 162.00K |
| 2026-08-26 | HKD 0.81 | 0.00% | HKD 0.80 | HKD 0.81 | HKD 0.80 | 126.00K |
| 2026-08-25 | HKD 0.81 | -2.41% | HKD 0.83 | HKD 0.83 | HKD 0.80 | 150.00K |
| 2026-08-24 | HKD 0.83 | 0.00% | HKD 0.86 | HKD 0.86 | HKD 0.81 | 188.00K |
| 2026-08-21 | HKD 0.83 | -4.05% | HKD 0.82 | HKD 0.83 | HKD 0.82 | 28.00K |
| 2026-08-20 | HKD 0.87 | +1.76% | HKD 0.81 | HKD 0.88 | HKD 0.81 | 781.76K |
| 2026-08-19 | HKD 0.85 | +1.19% | HKD 0.84 | HKD 0.85 | HKD 0.84 | 34.00K |
| 2026-08-18 | HKD 0.84 | 0.00% | HKD 0.84 | HKD 0.84 | HKD 0.84 | 52.00K |
| 2026-08-17 | HKD 0.84 | +1.20% | HKD 0.84 | HKD 0.84 | HKD 0.84 | 0 |
| 2026-08-14 | HKD 0.83 | -1.19% | HKD 0.84 | HKD 0.84 | HKD 0.83 | 14.00K |
| 2026-08-13 | HKD 0.84 | +5.00% | HKD 0.80 | HKD 0.86 | HKD 0.80 | 96.00K |
| 2026-08-12 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.81 | HKD 0.75 | 464.00K |
| 2026-08-11 | HKD 0.80 | -4.76% | HKD 0.83 | HKD 0.83 | HKD 0.80 | 120.00K |
| 2026-08-10 | HKD 0.84 | -1.18% | HKD 0.85 | HKD 0.85 | HKD 0.84 | 104.00K |
| 2026-08-07 | HKD 0.85 | -7.61% | HKD 0.82 | HKD 0.92 | HKD 0.82 | 286.00K |
| 2026-08-06 | HKD 0.92 | -3.16% | HKD 0.95 | HKD 0.95 | HKD 0.87 | 1.47M |
| 2026-08-05 | HKD 0.95 | +3.26% | HKD 0.92 | HKD 0.95 | HKD 0.91 | 1.14M |
| 2026-08-04 | HKD 0.92 | +5.14% | HKD 0.87 | HKD 0.92 | HKD 0.86 | 564.87K |
| 2026-08-03 | HKD 0.88 | -0.57% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-07-31 | HKD 0.88 | +7.32% | HKD 0.81 | HKD 0.90 | HKD 0.79 | 2.01M |
| 2026-07-30 | HKD 0.82 | -1.20% | HKD 0.84 | HKD 0.84 | HKD 0.81 | 148.00K |
| 2026-07-29 | HKD 0.83 | +2.47% | HKD 0.84 | HKD 0.86 | HKD 0.83 | 164.00K |
| 2026-07-28 | HKD 0.81 | -1.22% | HKD 0.82 | HKD 0.83 | HKD 0.81 | 984.00K |
| 2026-07-27 | HKD 0.82 | +7.89% | HKD 0.76 | HKD 0.82 | HKD 0.75 | 2.46M |
| 2026-07-24 | HKD 0.76 | 0.00% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 64.00K |
| 2026-07-23 | HKD 0.76 | 0.00% | HKD 0.76 | HKD 0.76 | HKD 0.74 | 204.00K |
| 2026-07-22 | HKD 0.76 | +5.56% | HKD 0.75 | HKD 0.76 | HKD 0.72 | 259.30K |
| 2026-07-21 | HKD 0.72 | +1.41% | HKD 0.71 | HKD 0.72 | HKD 0.71 | 86.00K |
| 2026-07-20 | HKD 0.71 | -4.05% | HKD 0.70 | HKD 0.72 | HKD 0.70 | 72.00K |
| 2026-07-17 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-07-16 | HKD 0.74 | -1.33% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-07-15 | HKD 0.75 | +5.63% | HKD 0.71 | HKD 0.76 | HKD 0.71 | 44.00K |
| 2026-07-14 | HKD 0.71 | +2.90% | HKD 0.70 | HKD 0.71 | HKD 0.68 | 250.00K |
| 2026-07-13 | HKD 0.69 | -2.82% | HKD 0.76 | HKD 0.76 | HKD 0.69 | 435.19K |
| 2026-07-10 | HKD 0.71 | -5.33% | HKD 0.72 | HKD 0.75 | HKD 0.69 | 62.00K |
| 2026-07-09 | HKD 0.75 | -2.60% | HKD 0.77 | HKD 0.77 | HKD 0.75 | 8.00K |
| 2026-07-08 | HKD 0.77 | +6.94% | HKD 0.72 | HKD 0.78 | HKD 0.72 | 0 |
| 2026-07-07 | HKD 0.72 | +2.86% | HKD 0.70 | HKD 0.72 | HKD 0.70 | 146.98K |
| 2026-07-06 | HKD 0.70 | +1.45% | HKD 0.68 | HKD 0.70 | HKD 0.68 | 82.00K |
| 2026-07-03 | HKD 0.69 | -2.82% | HKD 0.71 | HKD 0.71 | HKD 0.69 | 534.00K |
| 2026-07-02 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.75 | HKD 0.70 | 656.00K |
| 2026-06-30 | HKD 0.71 | -1.39% | HKD 0.75 | HKD 0.75 | HKD 0.71 | 182.00K |
| 2026-06-29 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 2.00K |
| 2026-06-26 | HKD 0.72 | -4.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-06-25 | HKD 0.75 | +5.63% | HKD 0.71 | HKD 0.82 | HKD 0.71 | 1.54M |
| 2026-06-24 | HKD 0.71 | -10.13% | HKD 0.75 | HKD 0.75 | HKD 0.71 | 810.00K |
| 2026-06-23 | HKD 0.79 | -3.66% | HKD 0.81 | HKD 0.82 | HKD 0.79 | 310.00K |
| 2026-06-22 | HKD 0.82 | -3.53% | HKD 0.81 | HKD 0.85 | HKD 0.80 | 420.00K |
| 2026-06-18 | HKD 0.85 | 0.00% | HKD 0.85 | HKD 0.85 | HKD 0.85 | 0 |
| 2026-06-17 | HKD 0.85 | -1.16% | HKD 0.86 | HKD 0.87 | HKD 0.79 | 558.00K |
| 2026-06-16 | HKD 0.86 | +4.88% | HKD 0.82 | HKD 0.90 | HKD 0.82 | 3.48M |
| 2026-06-15 | HKD 0.82 | 0.00% | HKD 0.82 | HKD 0.82 | HKD 0.82 | 0 |
| 2026-06-12 | HKD 0.82 | +3.80% | HKD 0.84 | HKD 0.84 | HKD 0.79 | 142.00K |
| 2026-06-11 | HKD 0.79 | -1.25% | HKD 0.80 | HKD 0.83 | HKD 0.78 | 1.03M |
| 2026-06-10 | HKD 0.80 | -4.76% | HKD 0.84 | HKD 0.85 | HKD 0.79 | 338.00K |
| 2026-06-09 | HKD 0.84 | +5.00% | HKD 0.80 | HKD 0.85 | HKD 0.78 | 543.82K |
| 2026-06-08 | HKD 0.80 | -3.61% | HKD 0.77 | HKD 0.85 | HKD 0.77 | 478.00K |
| 2026-06-05 | HKD 0.83 | -2.35% | HKD 0.84 | HKD 0.84 | HKD 0.83 | 12.00K |
| 2026-06-04 | HKD 0.85 | -3.41% | HKD 0.88 | HKD 0.88 | HKD 0.85 | 306.00K |
| 2026-06-03 | HKD 0.88 | 0.00% | HKD 0.91 | HKD 0.93 | HKD 0.85 | 212.00K |
| 2026-06-02 | HKD 0.88 | -3.30% | HKD 0.91 | HKD 0.92 | HKD 0.88 | 524.00K |
| 2026-06-01 | HKD 0.91 | +3.41% | HKD 0.90 | HKD 0.92 | HKD 0.90 | 202.00K |
| 2026-05-29 | HKD 0.88 | +3.53% | HKD 0.84 | HKD 0.88 | HKD 0.84 | 630.00K |
| 2026-05-28 | HKD 0.85 | 0.00% | HKD 0.86 | HKD 0.88 | HKD 0.84 | 1.72M |
| 2026-05-27 | HKD 0.85 | -3.41% | HKD 0.89 | HKD 0.90 | HKD 0.85 | 400.00K |