Fortune Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.880 | 4.010 | 3.840 | 3.990 | 3.281 | 5,773,182 |
| 2024-08-06 | 3.740 | 3.800 | 3.710 | 3.770 | 3.100 | 2,013,000 |
| 2024-08-05 | 3.770 | 3.860 | 3.700 | 3.760 | 3.091 | 5,213,796 |
| 2024-08-02 | 3.790 | 3.820 | 3.750 | 3.770 | 3.100 | 1,284,000 |
| 2024-08-01 | 3.800 | 3.830 | 3.740 | 3.820 | 3.141 | 2,239,000 |
| 2024-07-31 | 3.720 | 3.780 | 3.720 | 3.740 | 3.075 | 1,251,000 |
| 2024-07-30 | 3.790 | 3.790 | 3.720 | 3.720 | 3.059 | 1,487,000 |
| 2024-07-29 | 3.720 | 3.800 | 3.720 | 3.790 | 3.116 | 1,539,712 |
| 2024-07-26 | 3.690 | 3.740 | 3.680 | 3.730 | 3.067 | 917,000 |
| 2024-07-25 | 3.750 | 3.760 | 3.690 | 3.690 | 3.034 | 1,233,000 |
| 2024-07-24 | 3.760 | 3.760 | 3.700 | 3.750 | 3.083 | 1,732,000 |
| 2024-07-23 | 3.780 | 3.820 | 3.750 | 3.760 | 3.091 | 512,000 |
| 2024-07-22 | 3.810 | 3.810 | 3.700 | 3.780 | 3.108 | 2,104,069 |
| 2024-07-19 | 3.900 | 3.900 | 3.790 | 3.800 | 3.124 | 2,131,000 |
| 2024-07-18 | 3.880 | 3.980 | 3.880 | 3.900 | 3.207 | 1,703,129 |
| 2024-07-17 | 3.870 | 3.950 | 3.860 | 3.880 | 3.190 | 1,638,405 |
| 2024-07-16 | 3.880 | 3.880 | 3.820 | 3.870 | 3.182 | 1,312,256 |
| 2024-07-15 | 3.900 | 3.920 | 3.860 | 3.870 | 3.182 | 1,242,537 |
| 2024-07-12 | 3.760 | 3.920 | 3.760 | 3.900 | 3.207 | 3,296,000 |
| 2024-07-11 | 3.660 | 3.780 | 3.660 | 3.770 | 3.100 | 1,477,000 |
| 2024-07-10 | 3.650 | 3.680 | 3.630 | 3.660 | 3.009 | 1,181,408 |
| 2024-07-09 | 3.680 | 3.680 | 3.620 | 3.650 | 3.001 | 1,849,420 |
| 2024-07-08 | 3.690 | 3.700 | 3.630 | 3.660 | 3.009 | 2,215,556 |
| 2024-07-05 | 3.740 | 3.780 | 3.690 | 3.700 | 3.042 | 2,087,000 |
| 2024-07-04 | 3.770 | 3.790 | 3.730 | 3.760 | 3.091 | 1,218,000 |
| 2024-07-03 | 3.760 | 3.800 | 3.710 | 3.760 | 3.091 | 3,177,764 |
| 2024-07-02 | 3.800 | 3.840 | 3.760 | 3.780 | 3.108 | 3,277,924 |
| 2024-06-28 | 3.780 | 3.820 | 3.760 | 3.760 | 3.091 | 1,330,000 |
| 2024-06-27 | 3.850 | 3.850 | 3.750 | 3.790 | 3.116 | 2,809,000 |
| 2024-06-26 | 3.870 | 3.870 | 3.820 | 3.840 | 3.157 | 3,370,000 |
| 2024-06-25 | 3.900 | 3.910 | 3.860 | 3.890 | 3.198 | 1,323,122 |
| 2024-06-24 | 3.920 | 3.920 | 3.860 | 3.900 | 3.207 | 1,159,863 |
| 2024-06-21 | 3.920 | 3.920 | 3.870 | 3.920 | 3.223 | 4,864,803 |
| 2024-06-20 | 3.920 | 3.950 | 3.900 | 3.920 | 3.223 | 980,950 |
| 2024-06-19 | 3.900 | 3.920 | 3.870 | 3.910 | 3.215 | 1,553,500 |
| 2024-06-18 | 3.860 | 3.900 | 3.840 | 3.890 | 3.198 | 1,455,255 |
| 2024-06-17 | 3.900 | 3.900 | 3.830 | 3.860 | 3.174 | 1,143,000 |
| 2024-06-14 | 3.940 | 3.940 | 3.880 | 3.900 | 3.207 | 1,450,424 |
| 2024-06-13 | 3.910 | 3.960 | 3.910 | 3.940 | 3.239 | 1,530,000 |
| 2024-06-12 | 3.980 | 3.980 | 3.890 | 3.930 | 3.231 | 2,023,121 |
| 2024-06-11 | 4.010 | 4.010 | 3.940 | 3.950 | 3.248 | 2,580,000 |
| 2024-06-07 | 4.050 | 4.070 | 4.010 | 4.060 | 3.338 | 764,294 |
| 2024-06-06 | 4.080 | 4.100 | 4.000 | 4.040 | 3.322 | 833,802 |
| 2024-06-05 | 4.040 | 4.080 | 4.010 | 4.050 | 3.330 | 942,858 |
| 2024-06-04 | 4.030 | 4.030 | 3.980 | 4.010 | 3.297 | 1,838,159 |
| 2024-06-03 | 3.990 | 4.070 | 3.990 | 4.030 | 3.313 | 1,286,720 |
| 2024-05-31 | 4.030 | 4.050 | 3.970 | 3.980 | 3.272 | 2,602,936 |
| 2024-05-30 | 4.010 | 4.030 | 3.970 | 3.990 | 3.281 | 1,132,159 |
| 2024-05-29 | 4.060 | 4.090 | 4.020 | 4.060 | 3.338 | 1,359,891 |
| 2024-05-28 | 4.060 | 4.120 | 4.040 | 4.060 | 3.338 | 2,820,000 |
| 2024-05-27 | 4.080 | 4.100 | 3.960 | 4.040 | 3.322 | 3,409,000 |
| 2024-05-24 | 4.120 | 4.140 | 4.020 | 4.100 | 3.371 | 3,208,000 |
| 2024-05-23 | 4.230 | 4.230 | 4.080 | 4.120 | 3.387 | 2,635,205 |
| 2024-05-22 | 4.230 | 4.300 | 4.210 | 4.250 | 3.494 | 2,309,000 |
| 2024-05-21 | 4.380 | 4.380 | 4.200 | 4.230 | 3.478 | 3,367,000 |
| 2024-05-20 | 4.290 | 4.400 | 4.290 | 4.340 | 3.568 | 3,932,000 |
| 2024-05-17 | 4.250 | 4.320 | 4.210 | 4.300 | 3.535 | 3,696,123 |
| 2024-05-16 | 4.130 | 4.250 | 4.130 | 4.250 | 3.494 | 2,213,801 |
| 2024-05-14 | 4.160 | 4.260 | 4.110 | 4.130 | 3.396 | 2,956,948 |
| 2024-05-13 | 4.080 | 4.180 | 4.060 | 4.160 | 3.420 | 4,137,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.1750 HKD |
| 2026-03-26 | 0.1681 HKD |
| 2025-08-20 | 0.1841 HKD |
| 2025-03-20 | 0.1736 HKD |
| 2024-08-22 | 0.1823 HKD |
| 2024-03-25 | 0.1802 HKD |
| 2023-08-23 | 0.2236 HKD |
| 2023-03-23 | 0.2110 HKD |
| 2022-08-22 | 0.2305 HKD |
| 2022-03-16 | 0.1987 HKD |
| 2021-08-23 | 0.2496 HKD |
| 2021-02-23 | 0.2456 HKD |
| 2020-08-10 | 0.2260 HKD |
| 2020-02-19 | 0.2515 HKD |
| 2019-08-13 | 0.2613 HKD |
| 2019-02-13 | 0.2494 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.