FriendTimes Inc. 6820
HKEX · Hong Kong SAR China · Technology Services
HKD 0.35000.00 (0.00%)
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 0.35 | 0.00% | HKD 0.35 | HKD 0.37 | HKD 0.34 | 110.00K |
| 2026-09-30 | HKD 0.35 | -2.78% | HKD 0.36 | HKD 0.35 | HKD 0.34 | 264.00K |
| 2026-09-29 | HKD 0.36 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.36 | 44.00K |
| 2026-09-28 | HKD 0.36 | -1.37% | HKD 0.37 | HKD 0.37 | HKD 0.35 |
| 14.00K |
| 2026-09-25 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 2.00K |
| 2026-09-24 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.36 | 46.00K |
| 2026-09-23 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.36 | 10.00K |
| 2026-09-22 | HKD 0.37 | +1.39% | HKD 0.37 | HKD 0.37 | HKD 0.36 | 32.00K |
| 2026-09-21 | HKD 0.36 | -1.37% | HKD 0.37 | HKD 0.37 | HKD 0.34 | 72.00K |
| 2026-09-18 | HKD 0.37 | +2.82% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-09-17 | HKD 0.35 | -1.39% | HKD 0.36 | HKD 0.36 | HKD 0.34 | 92.00K |
| 2026-09-16 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.35 | 30.00K |
| 2026-09-15 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.34 | 62.00K |
| 2026-09-14 | HKD 0.36 | +1.41% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 14.00K |
| 2026-09-11 | HKD 0.35 | -1.39% | HKD 0.36 | HKD 0.35 | HKD 0.35 | 72.00K |
| 2026-09-10 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 70.00K |
| 2026-09-09 | HKD 0.36 | +1.41% | HKD 0.35 | HKD 0.36 | HKD 0.35 | 58.00K |
| 2026-09-08 | HKD 0.35 | -2.74% | HKD 0.36 | HKD 0.36 | HKD 0.34 | 262.00K |
| 2026-09-07 | HKD 0.37 | +2.82% | HKD 0.35 | HKD 0.37 | HKD 0.35 | 46.00K |
| 2026-09-04 | HKD 0.35 | +2.90% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 458.00K |
| 2026-09-03 | HKD 0.34 | -4.17% | HKD 0.36 | HKD 0.36 | HKD 0.34 | 1.68M |
| 2026-09-02 | HKD 0.36 | -1.37% | HKD 0.37 | HKD 0.37 | HKD 0.35 | 446.00K |
| 2026-09-01 | HKD 0.37 | +2.82% | HKD 0.35 | HKD 0.38 | HKD 0.35 | 348.00K |
| 2026-08-31 | HKD 0.35 | 0.00% | HKD 0.36 | HKD 0.37 | HKD 0.35 | 332.00K |
| 2026-08-28 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 48.00K |
| 2026-08-27 | HKD 0.35 | +1.43% | HKD 0.35 | HKD 0.36 | HKD 0.34 | 170.00K |
| 2026-08-26 | HKD 0.35 | -1.41% | HKD 0.35 | HKD 0.36 | HKD 0.34 | 4.02M |
| 2026-08-25 | HKD 0.35 | -2.74% | HKD 0.37 | HKD 0.37 | HKD 0.34 | 2.51M |
| 2026-08-24 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.35 | 1.72M |
| 2026-08-21 | HKD 0.37 | -7.59% | HKD 0.40 | HKD 0.40 | HKD 0.35 | 4.00M |
| 2026-08-20 | HKD 0.40 | +1.28% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 186.00K |
| 2026-08-19 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.40 | HKD 0.38 | 146.00K |
| 2026-08-18 | HKD 0.39 | 0.00% | HKD 0.40 | HKD 0.41 | HKD 0.38 | 512.00K |
| 2026-08-17 | HKD 0.39 | -2.50% | HKD 0.41 | HKD 0.41 | HKD 0.38 | 366.00K |
| 2026-08-14 | HKD 0.40 | -2.44% | HKD 0.40 | HKD 0.41 | HKD 0.39 | 82.00K |
| 2026-08-13 | HKD 0.41 | +2.50% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 4.00K |
| 2026-08-12 | HKD 0.40 | -1.23% | HKD 0.39 | HKD 0.41 | HKD 0.39 | 1.44M |
| 2026-08-11 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 304.00K |
| 2026-08-10 | HKD 0.41 | +1.25% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 28.00K |
| 2026-08-07 | HKD 0.40 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 70.00K |
| 2026-08-06 | HKD 0.40 | -1.23% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 144.00K |
| 2026-08-05 | HKD 0.41 | +3.85% | HKD 0.39 | HKD 0.41 | HKD 0.39 | 326.00K |
| 2026-08-04 | HKD 0.39 | -2.50% | HKD 0.39 | HKD 0.40 | HKD 0.38 | 140.00K |
| 2026-08-03 | HKD 0.40 | +1.27% | HKD 0.40 | HKD 0.41 | HKD 0.39 | 106.00K |
| 2026-07-31 | HKD 0.40 | 0.00% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 32.00K |
| 2026-07-30 | HKD 0.40 | +1.28% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 162.00K |
| 2026-07-29 | HKD 0.39 | -1.27% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 340.00K |
| 2026-07-28 | HKD 0.40 | -2.47% | HKD 0.41 | HKD 0.41 | HKD 0.39 | 158.00K |
| 2026-07-27 | HKD 0.41 | +6.58% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-07-24 | HKD 0.38 | -7.32% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 980.00K |
| 2026-07-23 | HKD 0.41 | -1.20% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 202.00K |
| 2026-07-22 | HKD 0.41 | +1.22% | HKD 0.40 | HKD 0.41 | HKD 0.38 | 664.00K |
| 2026-07-21 | HKD 0.41 | +2.50% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 558.00K |
| 2026-07-20 | HKD 0.40 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.38 | 212.00K |
| 2026-07-17 | HKD 0.40 | -8.05% | HKD 0.44 | HKD 0.44 | HKD 0.40 | 680.00K |
| 2026-07-16 | HKD 0.44 | +1.16% | HKD 0.43 | HKD 0.44 | HKD 0.43 | 212.00K |
| 2026-07-15 | HKD 0.43 | +3.61% | HKD 0.43 | HKD 0.43 | HKD 0.40 | 450.00K |
| 2026-07-14 | HKD 0.41 | -2.35% | HKD 0.43 | HKD 0.43 | HKD 0.39 | 1.55M |
| 2026-07-13 | HKD 0.43 | -9.57% | HKD 0.44 | HKD 0.44 | HKD 0.41 | 658.00K |
| 2026-07-10 | HKD 0.47 | 0.00% | HKD 0.46 | HKD 0.47 | HKD 0.46 | 94.00K |
| 2026-07-09 | HKD 0.47 | -1.05% | HKD 0.48 | HKD 0.49 | HKD 0.46 | 406.00K |
| 2026-07-08 | HKD 0.47 | -2.06% | HKD 0.47 | HKD 0.48 | HKD 0.45 | 538.00K |
| 2026-07-07 | HKD 0.49 | +5.43% | HKD 0.47 | HKD 0.49 | HKD 0.46 | 1.28M |
| 2026-07-06 | HKD 0.46 | +9.52% | HKD 0.41 | HKD 0.47 | HKD 0.41 | 3.29M |
| 2026-07-03 | HKD 0.42 | 0.00% | HKD 0.41 | HKD 0.44 | HKD 0.41 | 1.02M |
| 2026-07-02 | HKD 0.42 | -2.33% | HKD 0.41 | HKD 0.42 | HKD 0.40 | 626.00K |
| 2026-06-30 | HKD 0.43 | +16.22% | HKD 0.37 | HKD 0.43 | HKD 0.37 | 4.60M |
| 2026-06-29 | HKD 0.37 | +4.23% | HKD 0.35 | HKD 0.38 | HKD 0.35 | 1.04M |
| 2026-06-26 | HKD 0.35 | -5.33% | HKD 0.37 | HKD 0.38 | HKD 0.34 | 6.92M |
| 2026-06-25 | HKD 0.38 | -1.32% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 42.00K |
| 2026-06-24 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 16.00K |
| 2026-06-23 | HKD 0.38 | +1.33% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 1.45M |
| 2026-06-22 | HKD 0.38 | +1.35% | HKD 0.38 | HKD 0.38 | HKD 0.35 | 1.92M |
| 2026-06-18 | HKD 0.37 | +2.78% | HKD 0.36 | HKD 0.37 | HKD 0.34 | 2.13M |
| 2026-06-17 | HKD 0.36 | -1.37% | HKD 0.37 | HKD 0.37 | HKD 0.35 | 342.00K |
| 2026-06-16 | HKD 0.37 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.35 | 1.68M |
| 2026-06-15 | HKD 0.37 | 0.00% | HKD 0.38 | HKD 0.39 | HKD 0.37 | 1.12M |
| 2026-06-12 | HKD 0.37 | 0.00% | HKD 0.38 | HKD 0.37 | HKD 0.36 | 392.00K |
| 2026-06-11 | HKD 0.37 | -1.35% | HKD 0.37 | HKD 0.38 | HKD 0.35 | 328.00K |
| 2026-06-10 | HKD 0.37 | -2.63% | HKD 0.38 | HKD 0.38 | HKD 0.35 | 672.00K |
| 2026-06-09 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 142.00K |
| 2026-06-08 | HKD 0.38 | -3.80% | HKD 0.40 | HKD 0.40 | HKD 0.36 | 894.00K |
| 2026-06-05 | HKD 0.40 | +1.28% | HKD 0.39 | HKD 0.41 | HKD 0.39 | 684.00K |
| 2026-06-04 | HKD 0.39 | -1.27% | HKD 0.42 | HKD 0.42 | HKD 0.38 | 752.00K |
| 2026-06-03 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 444.00K |
| 2026-06-02 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 1.04M |
| 2026-06-01 | HKD 0.40 | +1.28% | HKD 0.40 | HKD 0.41 | HKD 0.39 | 630.00K |
| 2026-05-29 | HKD 0.39 | -6.02% | HKD 0.41 | HKD 0.44 | HKD 0.38 | 1.41M |
| 2026-05-28 | HKD 0.41 | -1.19% | HKD 0.41 | HKD 0.43 | HKD 0.39 | 1.61M |
| 2026-05-27 | HKD 0.42 | -5.62% | HKD 0.44 | HKD 0.44 | HKD 0.41 | 1.94M |