Fortune Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	4.450	4.500	4.440	4.460	3.512	495,000
2024-02-08	4.550	4.550	4.460	4.460	3.512	1,981,000
2024-02-07	4.500	4.560	4.500	4.510	3.552	1,942,666
2024-02-06	4.470	4.530	4.460	4.510	3.552	1,673,260
2024-02-05	4.500	4.520	4.460	4.490	3.536	1,138,868
2024-02-02	4.460	4.580	4.460	4.570	3.599	2,096,000
2024-02-01	4.460	4.500	4.430	4.450	3.504	2,249,740
2024-01-31	4.550	4.550	4.450	4.480	3.528	1,804,400
2024-01-30	4.530	4.570	4.470	4.530	3.567	1,623,000
2024-01-29	4.520	4.580	4.510	4.520	3.560	2,027,000
2024-01-26	4.510	4.590	4.510	4.530	3.567	1,520,198
2024-01-25	4.580	4.580	4.510	4.550	3.583	2,139,000
2024-01-24	4.500	4.580	4.500	4.570	3.599	1,511,000
2024-01-23	4.410	4.520	4.410	4.490	3.536	1,838,694
2024-01-22	4.560	4.560	4.390	4.440	3.497	4,527,260
2024-01-19	4.620	4.670	4.560	4.560	3.591	1,416,000
2024-01-18	4.570	4.640	4.570	4.620	3.638	1,375,500
2024-01-17	4.760	4.770	4.580	4.580	3.607	3,808,000
2024-01-16	4.820	4.820	4.770	4.790	3.772	1,066,206
2024-01-15	4.840	4.900	4.770	4.790	3.772	477,000
2024-01-12	4.800	4.840	4.780	4.800	3.780	494,000
2024-01-11	4.790	4.830	4.780	4.810	3.788	315,000
2024-01-10	4.820	4.820	4.770	4.790	3.772	543,000
2024-01-09	4.850	4.850	4.790	4.790	3.772	1,314,772
2024-01-08	4.850	4.880	4.790	4.840	3.812	1,290,137
2024-01-05	4.850	4.900	4.830	4.830	3.804	820,000
2024-01-04	4.870	4.880	4.840	4.850	3.819	1,325,200
2024-01-03	4.880	4.890	4.850	4.880	3.843	967,000
2024-01-02	4.970	5.000	4.880	4.880	3.843	1,554,515
2023-12-29	4.960	4.980	4.930	4.960	3.906	1,281,000
2023-12-28	4.920	5.020	4.910	4.980	3.922	1,373,472
2023-12-27	4.870	4.950	4.860	4.910	3.867	1,522,000
2023-12-22	4.930	4.930	4.860	4.870	3.835	767,000
2023-12-21	4.870	4.990	4.870	4.930	3.882	312,434
2023-12-20	4.880	4.930	4.860	4.870	3.835	560,138
2023-12-19	4.910	4.920	4.860	4.880	3.843	910,000
2023-12-18	4.950	5.000	4.910	4.930	3.882	1,131,652
2023-12-15	4.910	5.040	4.900	4.950	3.898	4,335,777
2023-12-14	4.790	4.940	4.720	4.900	3.859	3,740,000
2023-12-13	4.730	4.730	4.660	4.670	3.678	1,142,000
2023-12-12	4.700	4.780	4.700	4.760	3.749	800,283
2023-12-11	4.770	4.770	4.670	4.750	3.741	2,129,000
2023-12-08	4.730	4.780	4.700	4.700	3.701	840,000
2023-12-07	4.740	4.790	4.690	4.730	3.725	1,434,552
2023-12-06	4.770	4.800	4.730	4.790	3.772	1,010,400
2023-12-05	4.820	4.920	4.600	4.740	3.733	1,179,000
2023-12-04	4.770	4.840	4.760	4.830	3.804	1,051,409
2023-12-01	4.750	4.800	4.740	4.770	3.756	1,022,499
2023-11-30	4.800	4.810	4.660	4.750	3.741	5,005,807
2023-11-29	4.860	4.900	4.780	4.800	3.780	666,050
2023-11-28	4.920	4.940	4.780	4.840	3.812	2,332,000
2023-11-27	4.960	4.980	4.920	4.920	3.875	1,229,000
2023-11-24	4.980	5.020	4.960	4.960	3.906	1,181,000
2023-11-23	4.990	5.020	4.960	4.980	3.922	1,437,000
2023-11-22	4.870	4.990	4.850	4.990	3.930	1,896,000
2023-11-21	4.890	4.950	4.850	4.870	3.835	1,866,741
2023-11-20	4.830	4.860	4.810	4.850	3.819	1,116,069
2023-11-17	4.820	4.850	4.780	4.800	3.780	1,580,492
2023-11-16	4.860	4.880	4.800	4.820	3.796	1,824,204
2023-11-15	4.730	4.850	4.730	4.840	3.812	3,987,011

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.