HKSE - Delayed Quote
HKD
Be Friends Holding Limited (1450.HK)
0.455
-0.015
(-3.19%)
At close: 3:59:51 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.460
0.495
0.450
0.455
0.455
136,000
Oct 29, 2026
0.440
0.475
0.440
0.470
0.470
326,000
Oct 28, 2026
0.455
0.460
0.440
0.455
0.455
460,000
Oct 27, 2026
0.445
0.455
0.435
0.450
0.450
226,000
Oct 26, 2026
0.515
0.520
0.440
0.445
0.445
1,963,976
Oct 23, 2026
0.525
0.535
0.470
0.490
0.490
1,068,000
Oct 22, 2026
0.555
0.555
0.500
0.525
0.525
166,000
Oct 21, 2026
0.580
0.610
0.535
0.605
0.605
86,000
Oct 20, 2026
0.550
0.580
0.550
0.580
0.580
24,000
Oct 16, 2026
0.590
0.590
0.590
0.590
0.590
-
Oct 15, 2026
0.590
0.590
0.590
0.590
0.590
-
Oct 14, 2026
0.580
0.610
0.560
0.595
0.595
58,000
Oct 13, 2026
0.600
0.630
0.580
0.630
0.630
32,000
Oct 12, 2026
0.605
0.620
0.600
0.620
0.620
90,000
Oct 9, 2026
0.625
0.690
0.610
0.630
0.630
374,000
Oct 8, 2026
0.600
0.635
0.575
0.575
0.575
107,400
Oct 7, 2026
0.610
0.640
0.610
0.610
0.610
146,000
Oct 6, 2026
0.610
0.690
0.560
0.650
0.650
134,000
Oct 5, 2026
0.600
0.650
0.585
0.625
0.625
119,640
Oct 2, 2026
0.605
0.605
0.605
0.605
0.605
62,000
Sep 30, 2026
0.595
0.640
0.510
0.615
0.615
9,462,000
Sep 29, 2026
0.610
0.630
0.595
0.595
0.595
66,000
Sep 28, 2026
0.680
0.715
0.610
0.610
0.610
296,000
Sep 25, 2026
0.705
0.695
0.660
0.680
0.680
102,000
Sep 24, 2026
0.735
0.735
0.670
0.720
0.720
204,000
Sep 23, 2026
0.715
0.715
0.715
0.715
0.715
-
Sep 22, 2026
0.735
0.735
0.735
0.735
0.735
-
Sep 21, 2026
0.725
0.725
0.725
0.725
0.725
-
Sep 18, 2026
0.680
0.720
0.635
0.715
0.715
272,000
Sep 17, 2026
0.740
0.740
0.680
0.700
0.700
212,000
Sep 16, 2026
0.655
0.765
0.600
0.740
0.740
1,964,000
Sep 15, 2026
0.695
0.700
0.680
0.685
0.685
478,000
Sep 14, 2026
0.720
0.720
0.690
0.690
0.690
548,000
Sep 11, 2026
0.740
0.740
0.720
0.735
0.735
320,000
Sep 10, 2026
0.780
0.780
0.740
0.750
0.750
236,000
Sep 9, 2026
0.780
0.780
0.770
0.780
0.780
86,300
Sep 8, 2026
0.780
0.780
0.780
0.780
0.780
88,000
Sep 7, 2026
0.785
0.785
0.770
0.780
0.780
790,000
Sep 4, 2026
0.800
0.805
0.765
0.785
0.785
262,000
Sep 3, 2026
0.810
0.810
0.810
0.810
0.810
-
Sep 2, 2026
0.780
0.820
0.780
0.800
0.800
116,000
Sep 1, 2026
0.825
0.825
0.825
0.825
0.825
-
Aug 31, 2026
0.820
0.820
0.800
0.825
0.825
4,000
Aug 28, 2026
0.805
0.820
0.800
0.820
0.820
277,188
Aug 27, 2026
0.815
0.820
0.800
0.800
0.800
162,000
Aug 26, 2026
0.800
0.815
0.800
0.810
0.810
126,000
Aug 25, 2026
0.830
0.830
0.800
0.810
0.810
150,000
Aug 24, 2026
0.860
0.860
0.805
0.830
0.830
188,000
Aug 21, 2026
0.825
0.835
0.825
0.830
0.830
28,000
Aug 20, 2026
0.805
0.885
0.805
0.865
0.865
781,756
Aug 19, 2026
0.840
0.850
0.840
0.850
0.850
34,000
Aug 18, 2026
0.840
0.840
0.840
0.840
0.840
52,000
Aug 17, 2026
0.840
0.840
0.840
0.840
0.840
-
Aug 14, 2026
0.840
0.840
0.830
0.830
0.830
14,000
Aug 13, 2026
0.800
0.860
0.800
0.840
0.840
96,000
Aug 12, 2026
0.800
0.810
0.755
0.800
0.800
464,000
Aug 11, 2026
0.830
0.830
0.795
0.800
0.800
120,000
Aug 10, 2026
0.850
0.850
0.840
0.840
0.840
104,000
Aug 7, 2026
0.825
0.920
0.825
0.850
0.850
286,000
Aug 6, 2026
0.950
0.955
0.870
0.920
0.920
1,468,000
Aug 5, 2026
0.920
0.955
0.910
0.950
0.950
1,138,000
Aug 4, 2026
0.870
0.920
0.860
0.920
0.920
564,870
Aug 3, 2026
0.875
0.875
0.875
0.875
0.875
-
Jul 31, 2026
0.810
0.900
0.790
0.880
0.880
2,010,000
Jul 30, 2026
0.840
0.840
0.810
0.820
0.820
148,000
Jul 29, 2026
0.840
0.860
0.830
0.830
0.830
164,000
Jul 28, 2026
0.820
0.830
0.810
0.810
0.810
984,000
Jul 27, 2026
0.760
0.820
0.750
0.820
0.820
2,455,880
Jul 24, 2026
0.760
0.760
0.760
0.760
0.760
64,000
Jul 23, 2026
0.760
0.760
0.740
0.760
0.760
204,000
Jul 22, 2026
0.750
0.760
0.720
0.760
0.760
259,298
Jul 21, 2026
0.710
0.720
0.710
0.720
0.720
86,000
Jul 20, 2026
0.700
0.720
0.700
0.710
0.710
72,000
Jul 17, 2026
0.740
0.740
0.740
0.740
0.740
-
Jul 16, 2026
0.740
0.740
0.740
0.740
0.740
-
Jul 15, 2026
0.710
0.760
0.710
0.750
0.750
44,000
Jul 14, 2026
0.700
0.710
0.680
0.710
0.710
250,000
Jul 13, 2026
0.760
0.760
0.690
0.690
0.690
435,192
Jul 10, 2026
0.720
0.750
0.690
0.710
0.710
62,000
Jul 9, 2026
0.770
0.770
0.750
0.750
0.750
8,000
Jul 8, 2026
0.720
0.780
0.720
0.770
0.770
-
Jul 7, 2026
0.700
0.720
0.700
0.720
0.720
146,980
Jul 6, 2026
0.680
0.700
0.680
0.700
0.700
82,000
Jul 3, 2026
0.710
0.710
0.690
0.690
0.690
534,000
Jul 2, 2026
0.710
0.750
0.700
0.710
0.710
656,000
Jun 30, 2026
0.750
0.750
0.710
0.710
0.710
182,000
Jun 29, 2026
0.720
0.720
0.720
0.720
0.720
2,000
Jun 26, 2026
0.720
0.720
0.720
0.720
0.720
-
Jun 25, 2026
0.710
0.820
0.710
0.750
0.750
1,538,000
Jun 24, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
0.750
0.750
0.710
0.710
0.710
810,000
Jun 23, 2026
0.810
0.820
0.790
0.790
0.740
310,000
Jun 22, 2026
0.810
0.850
0.800
0.820
0.768
420,000
Jun 18, 2026
0.850
0.850
0.850
0.850
0.796
-
Jun 17, 2026
0.860
0.870
0.790
0.850
0.796
558,000
Jun 16, 2026
0.820
0.900
0.820
0.860
0.806
3,482,000
Jun 15, 2026
0.820
0.820
0.820
0.820
0.768
-
Jun 12, 2026
0.840
0.840
0.790
0.820
0.768
142,000
Jun 11, 2026
0.800
0.830
0.780
0.790
0.740
1,028,000
Jun 10, 2026
0.840
0.850
0.790
0.800
0.749
338,000
Jun 9, 2026
0.800
0.850
0.780
0.840
0.787
543,818
Jun 8, 2026
0.770
0.850
0.770
0.800
0.749
478,000
Jun 5, 2026
0.840
0.840
0.830
0.830
0.777
12,000
Jun 4, 2026
0.880
0.880
0.850
0.850
0.796
306,000
Jun 3, 2026
0.910
0.930
0.850
0.880
0.824
212,000
Jun 2, 2026
0.910
0.920
0.880
0.880
0.824
524,000
Jun 1, 2026
0.900
0.920
0.900
0.910
0.852
202,000
May 29, 2026
0.840
0.880
0.840
0.880
0.824
630,000
May 28, 2026
0.860
0.880
0.840
0.850
0.796
1,724,000
May 27, 2026
0.890
0.900
0.850
0.850
0.796
400,000
May 26, 2026
0.880
0.900
0.880
0.880
0.824
644,000
May 22, 2026
0.940
0.950
0.910
0.910
0.852
550,000
May 21, 2026
0.940
0.940
0.880
0.920
0.862
692,000
May 20, 2026
0.950
0.960
0.900
0.950
0.890
1,460,000
May 19, 2026
0.880
0.960
0.860
0.950
0.890
3,460,344
May 18, 2026
0.760
0.880
0.760
0.880
0.824
5,780,636
May 15, 2026
0.730
0.750
0.720
0.750
0.703
424,000
May 14, 2026
0.720
0.740
0.710
0.730
0.684
272,000
May 13, 2026
0.730
0.740
0.710
0.720
0.674
428,000
May 12, 2026
0.750
0.750
0.710
0.730
0.684
986,000
May 11, 2026
0.790
0.810
0.750
0.750
0.703
268,000
May 8, 2026
0.760
0.790
0.740
0.790
0.740
340,000
May 7, 2026
0.730
0.810
0.700
0.800
0.749
2,146,000
May 6, 2026
0.700
0.730
0.700
0.730
0.684
224,000
May 5, 2026
0.710
0.710
0.700
0.700
0.656
10,000
May 4, 2026
0.720
0.760
0.700
0.710
0.665
314,000
Apr 30, 2026
0.720
0.720
0.720
0.720
0.674
8,000
Apr 29, 2026
0.740
0.740
0.710
0.720
0.674
388,000
Apr 28, 2026
0.750
0.760
0.710
0.710
0.665
172,000
Apr 27, 2026
0.760
0.770
0.720
0.750
0.703
618,000
Apr 24, 2026
0.750
0.760
0.750
0.760
0.712
62,000
Apr 23, 2026
0.760
0.760
0.760
0.760
0.712
48,000
Apr 22, 2026
0.760
0.770
0.760
0.760
0.712
80,000
Apr 21, 2026
0.780
0.780
0.770
0.770
0.721
182,000
Apr 20, 2026
0.770
0.790
0.760
0.780
0.731
216,000
Apr 17, 2026
0.780
0.780
0.770
0.770
0.721
70,000
Apr 16, 2026
0.790
0.810
0.780
0.790
0.740
127,760
Apr 15, 2026
0.780
0.810
0.780
0.790
0.740
494,000
Apr 14, 2026
0.790
0.810
0.780
0.780
0.731
698,000
Apr 13, 2026
0.790
0.790
0.780
0.790
0.740
78,000
Apr 10, 2026
0.780
0.870
0.770
0.800
0.749
1,436,000
Apr 9, 2026
0.760
0.790
0.760
0.770
0.721
154,000
Apr 8, 2026
0.780
0.820
0.770
0.790
0.740
1,014,000
Apr 2, 2026
0.780
0.780
0.760
0.780
0.731
208,000
Apr 1, 2026
0.800
0.820
0.760
0.780
0.731
852,000
Mar 31, 2026
0.780
0.800
0.750
0.790
0.740
1,258,000
Mar 30, 2026
0.800
0.810
0.790
0.790
0.740
186,000
Mar 27, 2026
0.780
0.830
0.780
0.800
0.749
300,000
Mar 26, 2026
0.770
0.840
0.770
0.830
0.777
248,000
Mar 25, 2026
0.790
0.800
0.760
0.790
0.740
842,000
Mar 24, 2026
0.820
0.820
0.780
0.790
0.740
352,000
Mar 23, 2026
0.800
0.800
0.770
0.800
0.749
338,000
Mar 20, 2026
0.840
0.840
0.800
0.800
0.749
50,000
Mar 19, 2026
0.880
0.880
0.800
0.810
0.759
762,000
Mar 18, 2026
0.810
0.880
0.810
0.820
0.768
216,000
Mar 17, 2026
0.800
0.810
0.780
0.800
0.749
682,000
Mar 16, 2026
0.810
0.820
0.810
0.810
0.759
144,000
Mar 13, 2026
0.830
0.830
0.830
0.830
0.777
-
Mar 12, 2026
0.830
0.840
0.830
0.830
0.777
84,000
Mar 11, 2026
0.830
0.830
0.810
0.830
0.777
1,218,000
Mar 10, 2026
0.850
0.850
0.810
0.830
0.777
586,000
Mar 9, 2026
0.800
0.830
0.780
0.830
0.777
516,000
Mar 6, 2026
0.830
0.880
0.800
0.800
0.749
506,000
Mar 5, 2026
0.820
0.850
0.810
0.830
0.777
46,000
Mar 4, 2026
0.820
0.820
0.790
0.800
0.749
632,000
Mar 3, 2026
0.870
0.880
0.800
0.820
0.768
3,008,000
Mar 2, 2026
0.880
0.880
0.820
0.870
0.815
2,350,000
Feb 27, 2026
0.880
0.910
0.850
0.880
0.824
2,156,000
Feb 26, 2026
0.890
0.910
0.880
0.910
0.852
68,000
Feb 25, 2026
0.910
0.970
0.880
0.890
0.834
768,000
Feb 24, 2026
0.900
0.900
0.840
0.890
0.834
2,142,000
Feb 23, 2026
0.890
0.940
0.890
0.920
0.862
918,000
Feb 20, 2026
0.880
0.890
0.880
0.890
0.834
148,000
Feb 16, 2026
0.880
0.880
0.880
0.880
0.824
-
Feb 13, 2026
0.920
0.940
0.910
0.910
0.852
1,048,000
Feb 12, 2026
0.940
0.940
0.910
0.920
0.862
1,600,000
Feb 11, 2026
0.910
0.940
0.910
0.920
0.862
1,518,000
Feb 10, 2026
0.900
0.920
0.900
0.920
0.862
86,000
Feb 9, 2026
0.910
0.910
0.890
0.900
0.843
132,000
Feb 6, 2026
0.910
0.930
0.910
0.910
0.852
212,000
Feb 5, 2026
0.920
0.940
0.900
0.930
0.871
414,000
Feb 4, 2026
0.910
0.930
0.870
0.900
0.843
1,744,000
Feb 3, 2026
0.960
0.960
0.900
0.900
0.843
834,000
Feb 2, 2026
0.960
0.980
0.940
0.940
0.881
678,000
Jan 30, 2026
0.970
0.980
0.950
0.970
0.909
602,000
Jan 29, 2026
0.980
0.990
0.970
0.990
0.927
820,000
Jan 28, 2026
1.000
1.000
0.970
0.980
0.918
946,000
Jan 27, 2026
1.000
1.020
0.990
0.990
0.927
1,008,000
Jan 26, 2026
0.990
1.000
0.980
0.990
0.927
314,000
Jan 23, 2026
0.990
1.000
0.990
1.000
0.937
90,000
Jan 22, 2026
0.980
0.990
0.980
0.990
0.927
58,248
Jan 21, 2026
1.000
1.000
0.980
0.980
0.918
278,000
Jan 20, 2026
0.990
1.020
0.990
1.000
0.937
278,000
Jan 19, 2026
1.010
1.030
0.990
1.000
0.937
320,000
Jan 16, 2026
1.040
1.050
1.010
1.010
0.946
973,899
Jan 15, 2026
1.070
1.080
1.000
1.020
0.955
1,486,000
Jan 14, 2026
1.060
1.110
1.060
1.080
1.012
1,840,000
Jan 13, 2026
1.090
1.090
1.060
1.090
1.021
528,000
Jan 12, 2026
1.100
1.100
1.080
1.090
1.021
2,416,000
Jan 9, 2026
1.090
1.110
1.090
1.100
1.030
1,268,000
Jan 8, 2026
1.120
1.130
1.080
1.090
1.021
1,732,796
Jan 7, 2026
1.120
1.150
1.120
1.150
1.077
758,000
Jan 6, 2026
1.130
1.140
1.120
1.140
1.068
547,324
Jan 5, 2026
1.120
1.140
1.120
1.130
1.058
653,830
Jan 2, 2026
1.150
1.150
1.140
1.140
1.068
214,000
Dec 31, 2025
1.160
1.160
1.160
1.160
1.087
-
Dec 30, 2025
1.150
1.160
1.140
1.140
1.068
198,007
Dec 29, 2025
1.190
1.190
1.140
1.140
1.068
2,680,000
Dec 24, 2025
1.190
1.190
1.190
1.190
1.115
-
Dec 23, 2025
1.200
1.200
1.180
1.190
1.115
996,000
Dec 22, 2025
1.200
1.200
1.180
1.180
1.105
798,000
Dec 19, 2025
1.210
1.220
1.180
1.210
1.133
1,402,000
Dec 18, 2025
1.200
1.210
1.170
1.210
1.133
5,012,220
Dec 17, 2025
1.190
1.190
1.170
1.170
1.096
186,000
Dec 16, 2025
1.190
1.200
1.140
1.180
1.105
2,988,000
Dec 15, 2025
1.140
1.200
1.130
1.180
1.105
3,210,060
Dec 12, 2025
1.130
1.140
1.110
1.140
1.068
532,000
Dec 11, 2025
1.130
1.130
1.080
1.110
1.040
2,130,000
Dec 10, 2025
1.130
1.140
1.120
1.140
1.068
964,000
Dec 9, 2025
1.140
1.170
1.140
1.140
1.068
1,178,000
Dec 8, 2025
1.140
1.160
1.140
1.160
1.087
356,000
Dec 5, 2025
1.160
1.170
1.140
1.140
1.068
484,000
Dec 4, 2025
1.150
1.160
1.140
1.160
1.087
416,000
Dec 3, 2025
1.150
1.160
1.120
1.160
1.087
1,644,000
Dec 2, 2025
1.180
1.180
1.150
1.170
1.096
607,072
Dec 1, 2025
1.170
1.180
1.140
1.160
1.087
1,452,000
Nov 28, 2025
1.110
1.220
1.110
1.170
1.096
6,232,520
Nov 27, 2025
1.170
1.190
1.120
1.130
1.058
3,778,000
Nov 26, 2025
1.190
1.260
1.160
1.180
1.105
6,820,374
Nov 25, 2025
1.160
1.200
1.140
1.200
1.124
5,514,160
Nov 24, 2025
1.120
1.190
1.120
1.160
1.087
5,547,192
Nov 21, 2025
1.160
1.160
1.110
1.120
1.049
2,084,000
Nov 20, 2025
1.170
1.170
1.110
1.140
1.068
2,470,000
Nov 19, 2025
1.150
1.170
1.130
1.150
1.077
1,740,000
Nov 18, 2025
1.190
1.190
1.110
1.120
1.049
2,314,000
Nov 17, 2025
1.160
1.180
1.140
1.170
1.096
678,000
Nov 14, 2025
1.110
1.160
1.110
1.160
1.087
1,010,000
Nov 13, 2025
1.120
1.150
1.100
1.130
1.058
1,634,000
Nov 12, 2025
1.150
1.190
1.130
1.150
1.077
2,456,000
Nov 11, 2025
1.140
1.170
1.120
1.140
1.068
2,048,208
Nov 10, 2025
1.140
1.180
1.140
1.140
1.068
2,415,490
Nov 7, 2025
1.090
1.180
1.090
1.140
1.068
2,038,000
Nov 6, 2025
1.080
1.110
1.070
1.110
1.040
753,520
Nov 5, 2025
1.050
1.090
1.050
1.070
1.002
342,000
Nov 4, 2025
1.080
1.110
1.040
1.080
1.012
1,282,000
Nov 3, 2025
1.140
1.160
1.090
1.090
1.021
1,720,000
Oct 31, 2025
1.030
1.170
1.030
1.140
1.068
1,440,000
Oct 30, 2025
1.060
1.140
1.040
1.060
0.993
1,656,494
