Fortune Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 3.990 | 4.090 | 3.930 | 4.080 | 3.355 | 4,644,000 |
| 2024-05-09 | 3.910 | 3.950 | 3.910 | 3.940 | 3.239 | 937,121 |
| 2024-05-08 | 3.990 | 3.990 | 3.900 | 3.910 | 3.215 | 1,467,929 |
| 2024-05-07 | 4.000 | 4.000 | 3.960 | 3.960 | 3.256 | 1,635,690 |
| 2024-05-06 | 3.930 | 4.040 | 3.930 | 3.980 | 3.272 | 3,280,000 |
| 2024-05-03 | 3.920 | 3.970 | 3.890 | 3.930 | 3.231 | 2,107,263 |
| 2024-05-02 | 3.850 | 3.920 | 3.820 | 3.920 | 3.223 | 2,840,000 |
| 2024-04-30 | 3.810 | 3.870 | 3.780 | 3.860 | 3.174 | 2,400,213 |
| 2024-04-29 | 3.810 | 3.920 | 3.800 | 3.820 | 3.141 | 2,946,908 |
| 2024-04-26 | 3.750 | 3.830 | 3.710 | 3.800 | 3.124 | 2,110,056 |
| 2024-04-25 | 3.800 | 3.900 | 3.720 | 3.740 | 3.075 | 2,716,952 |
| 2024-04-24 | 3.710 | 3.820 | 3.670 | 3.800 | 3.124 | 4,238,027 |
| 2024-04-23 | 3.580 | 3.710 | 3.560 | 3.670 | 3.017 | 4,675,887 |
| 2024-04-22 | 3.390 | 3.580 | 3.390 | 3.540 | 2.911 | 3,174,172 |
| 2024-04-19 | 3.400 | 3.410 | 3.330 | 3.390 | 2.787 | 3,791,657 |
| 2024-04-18 | 3.440 | 3.480 | 3.400 | 3.400 | 2.795 | 2,012,478 |
| 2024-04-17 | 3.420 | 3.460 | 3.420 | 3.440 | 2.828 | 2,069,531 |
| 2024-04-16 | 3.480 | 3.510 | 3.420 | 3.460 | 2.845 | 3,554,781 |
| 2024-04-15 | 3.590 | 3.610 | 3.490 | 3.500 | 2.878 | 3,246,461 |
| 2024-04-12 | 3.650 | 3.650 | 3.580 | 3.610 | 2.968 | 3,483,000 |
| 2024-04-11 | 3.720 | 3.720 | 3.620 | 3.650 | 3.001 | 3,288,713 |
| 2024-04-10 | 3.750 | 3.750 | 3.700 | 3.720 | 3.059 | 1,231,000 |
| 2024-04-09 | 3.660 | 3.750 | 3.640 | 3.750 | 3.083 | 2,191,572 |
| 2024-04-08 | 3.700 | 3.700 | 3.630 | 3.660 | 3.009 | 3,204,000 |
| 2024-04-05 | 3.750 | 3.750 | 3.650 | 3.700 | 3.042 | 3,770,692 |
| 2024-04-03 | 3.760 | 3.800 | 3.730 | 3.750 | 3.083 | 1,480,750 |
| 2024-04-02 | 3.810 | 3.830 | 3.650 | 3.750 | 3.083 | 5,950,000 |
| 2024-03-28 | 3.760 | 3.830 | 3.730 | 3.810 | 3.133 | 3,379,103 |
| 2024-03-27 | 3.850 | 3.850 | 3.750 | 3.760 | 3.091 | 5,805,778 |
| 2024-03-26 | 3.920 | 3.960 | 3.700 | 3.840 | 3.157 | 7,332,312 |
| 2024-03-25 | 4.120 | 4.120 | 3.910 | 3.920 | 3.223 | 8,216,846 |
| 2024-03-22 | 4.350 | 4.350 | 4.260 | 4.270 | 3.363 | 3,979,000 |
| 2024-03-21 | 4.300 | 4.340 | 4.300 | 4.330 | 3.410 | 3,184,931 |
| 2024-03-20 | 4.280 | 4.300 | 4.260 | 4.290 | 3.378 | 1,239,000 |
| 2024-03-19 | 4.290 | 4.310 | 4.260 | 4.260 | 3.355 | 1,492,747 |
| 2024-03-18 | 4.300 | 4.330 | 4.270 | 4.300 | 3.386 | 1,424,572 |
| 2024-03-15 | 4.310 | 4.330 | 4.280 | 4.300 | 3.386 | 3,459,809 |
| 2024-03-14 | 4.380 | 4.410 | 4.310 | 4.310 | 3.394 | 3,177,341 |
| 2024-03-13 | 4.410 | 4.420 | 4.370 | 4.380 | 3.449 | 1,758,344 |
| 2024-03-12 | 4.300 | 4.380 | 4.300 | 4.380 | 3.449 | 2,445,000 |
| 2024-03-11 | 4.370 | 4.370 | 4.280 | 4.300 | 3.386 | 2,959,648 |
| 2024-03-08 | 4.390 | 4.390 | 4.330 | 4.360 | 3.434 | 2,903,247 |
| 2024-03-07 | 4.240 | 4.460 | 4.220 | 4.370 | 3.441 | 3,942,451 |
| 2024-03-06 | 4.370 | 4.440 | 4.210 | 4.240 | 3.339 | 8,996,000 |
| 2024-03-05 | 4.500 | 4.520 | 4.440 | 4.450 | 3.504 | 2,333,004 |
| 2024-03-04 | 4.470 | 4.520 | 4.460 | 4.520 | 3.560 | 1,978,590 |
| 2024-03-01 | 4.510 | 4.510 | 4.450 | 4.470 | 3.520 | 2,644,000 |
| 2024-02-29 | 4.530 | 4.550 | 4.490 | 4.510 | 3.552 | 2,049,000 |
| 2024-02-28 | 4.490 | 4.630 | 4.490 | 4.530 | 3.567 | 3,171,000 |
| 2024-02-27 | 4.520 | 4.520 | 4.450 | 4.490 | 3.536 | 2,315,053 |
| 2024-02-26 | 4.520 | 4.560 | 4.500 | 4.510 | 3.552 | 1,108,000 |
| 2024-02-23 | 4.530 | 4.530 | 4.500 | 4.510 | 3.552 | 1,073,251 |
| 2024-02-22 | 4.500 | 4.530 | 4.500 | 4.520 | 3.560 | 1,085,291 |
| 2024-02-21 | 4.500 | 4.550 | 4.480 | 4.530 | 3.567 | 2,279,803 |
| 2024-02-20 | 4.550 | 4.570 | 4.500 | 4.510 | 3.552 | 891,000 |
| 2024-02-19 | 4.500 | 4.580 | 4.500 | 4.540 | 3.575 | 1,483,000 |
| 2024-02-16 | 4.440 | 4.510 | 4.430 | 4.490 | 3.536 | 1,402,550 |
| 2024-02-15 | 4.430 | 4.450 | 4.410 | 4.420 | 3.481 | 1,428,000 |
| 2024-02-14 | 4.460 | 4.460 | 4.400 | 4.430 | 3.489 | 1,352,814 |
| 2024-02-09 | 4.450 | 4.500 | 4.440 | 4.460 | 3.512 | 495,000 |
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.