HKEX · 6820 · stock
FriendTimes Inc. (6820) stock price history
Every HKEX trading session of FriendTimes Inc. from Oct 8, 2019 to Nov 13, 2026: 1,709 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6820 adjusted close, 2019 to 2026
- HK$3.05
- All time high, 2020
- HK$0.6412
- 52 week high, HK$0.3250 low
- 1,709
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
6820 key facts
- FriendTimes Inc. (6820) closed at HK$0.3500 on Nov 13, 2026 on HKEX.
- 6820's all time high close is HK$3.05, set on Jun 23, 2020; its all time low close is HK$0.3300 on Nov 4, 2026.
- 6820's 52 week range is HK$0.3250 to HK$0.6412.
- 6820 returned -31.0% over the year to Nov 13, 2026 and -64.3% over five years.
- Since Oct 8, 2019 6820 returned -70%, -15.5% a year compounded.
- 6820's deepest drawdown was -89.2% from Jun 23, 2020 to Nov 4, 2026.
- DataCedar holds 1,709 daily sessions of 6820 history from Oct 8, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
6820 price chart, 2019 to 2026
6820 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -14.6% |
| 6 months | -21.3% |
| Year to date | -21.3% |
| 1 year | -31.0% |
| 3 years | -74.4% |
| 5 years | -64.3% |
| 10 years | n/a |
| Since Oct 8, 2019 | -69.6% |
| Compound annual growth, 7.1 years | -15.5% |
6820 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$3.05 on Jun 23, 2020
- All time low close
- HK$0.3300 on Nov 4, 2026
- 52 week high
- HK$0.6412 on Jan 23, 2026
- 52 week low
- HK$0.3250 on Nov 4, 2026
- Deepest drawdown
- -89.2% from Jun 23, 2020 to Nov 4, 2026, not yet recovered
- Best single session
- +34.1% on Jun 9, 2025
- Worst single session
- -28.9% on Sep 1, 2020
- Volatility, 1 year annualised
- 48.0%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2020, +109%
- Worst calendar year
- 2024, -55%
6820 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Oct 8, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.4402 | HK$0.6412 | HK$0.3250 | HK$0.3500 | -20.5% | 134.8M | 201 |
| 2025 | HK$0.5359 | HK$1.18 | HK$0.4259 | HK$0.4402 | -20.7% | 588.8M | 239 |
| 2024 | HK$1.24 | HK$1.34 | HK$0.4163 | HK$0.5551 | -55.4% | 350.2M | 239 |
| 2023 | HK$0.8695 | HK$1.58 | HK$0.7082 | HK$1.24 | +43.1% | 655.1M | 239 |
| 2022 | HK$1.12 | HK$1.41 | HK$0.8151 | HK$0.8695 | -23.5% | 82.1M | 243 |
| 2021 | HK$1.57 | HK$2.43 | HK$0.9140 | HK$1.14 | -27.6% | 669.4M | 244 |
| 2020 | HK$0.7656 | HK$3.20 | HK$0.7353 | HK$1.57 | +109.1% | 1.5B | 245 |
| 2019 | HK$1.15 | HK$1.17 | HK$0.5685 | HK$0.7505 | n/a | 345.7M | 59 |
6820 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.3500 | +4.5% |
| October 2026 | HK$0.3350 | -6.9% |
| September 2026 | HK$0.3600 | +1.4% |
| August 2026 | HK$0.3550 | -10.1% |
| July 2026 | HK$0.3950 | -8.1% |
| June 2026 | HK$0.4300 | +10.3% |
| May 2026 | HK$0.3900 | -12.4% |
| April 2026 | HK$0.4450 | -3.1% |
| March 2026 | HK$0.4594 | -2.0% |
| February 2026 | HK$0.4689 | -19.7% |
| January 2026 | HK$0.5838 | +32.6% |
| December 2025 | HK$0.4402 | -8.0% |
About the 6820 data
Daily bars. 1,709 sessions from Oct 8, 2019 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 8, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A6820/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 6810 Shanghai Sunmi Technology Co., Ltd.
- 6811 Tai Hing Group Holdings Limited
- 6812 Winson Holdings Hong Kong Limited
- 6818 China Everbright Bank Company Limited
- 6821 Asymchem Laboratories (Tianjin) Co., Ltd.
- 6822 King's Flair International (Holdings) Limited
- 6823 HKT Trust and HKT Limited
- 6826 Shanghai Haohai Biological Technology Co., Ltd.
Common questions
6820 share price history
