Fortune Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	4.550	4.630	4.550	4.610	3.630	830,000
2023-11-13	4.520	4.560	4.510	4.540	3.575	838,000
2023-11-10	4.570	4.570	4.500	4.520	3.560	839,543
2023-11-09	4.640	4.660	4.560	4.570	3.599	1,646,209
2023-11-08	4.660	4.670	4.530	4.670	3.678	6,256,000
2023-11-07	4.770	4.770	4.610	4.640	3.654	2,788,380
2023-11-06	4.790	4.790	4.660	4.770	3.756	3,249,884
2023-11-03	4.540	4.790	4.540	4.740	3.733	3,057,056
2023-11-02	4.430	4.520	4.410	4.500	3.544	2,184,511
2023-11-01	4.400	4.430	4.360	4.390	3.457	1,848,023
2023-10-31	4.430	4.430	4.360	4.380	3.449	2,441,767
2023-10-30	4.500	4.500	4.360	4.380	3.449	3,311,091
2023-10-27	4.450	4.510	4.450	4.500	3.544	1,949,500
2023-10-26	4.520	4.550	4.420	4.440	3.497	1,889,000
2023-10-25	4.600	4.620	4.500	4.500	3.544	1,802,000
2023-10-24	4.640	4.640	4.560	4.580	3.607	791,779
2023-10-20	4.630	4.640	4.580	4.600	3.623	1,032,000
2023-10-19	4.680	4.680	4.620	4.630	3.646	882,270
2023-10-18	4.660	4.720	4.650	4.700	3.701	1,851,387
2023-10-17	4.670	4.740	4.670	4.710	3.709	1,465,210
2023-10-16	4.690	4.720	4.640	4.660	3.670	1,251,000
2023-10-13	4.730	4.730	4.650	4.690	3.693	972,000
2023-10-12	4.750	4.750	4.700	4.740	3.733	1,149,000
2023-10-11	4.730	4.780	4.680	4.720	3.717	1,338,000
2023-10-10	4.690	4.770	4.690	4.730	3.725	1,139,000
2023-10-09	4.730	4.740	4.680	4.690	3.693	418,563
2023-10-06	4.660	4.740	4.660	4.720	3.717	2,112,000
2023-10-05	4.630	4.690	4.630	4.660	3.670	1,016,712
2023-10-04	4.650	4.650	4.560	4.630	3.646	1,182,848
2023-10-03	4.700	4.710	4.510	4.610	3.630	1,728,444
2023-09-29	4.580	4.720	4.580	4.700	3.701	3,317,000
2023-09-28	4.580	4.600	4.530	4.560	3.591	1,852,000
2023-09-27	4.600	4.600	4.560	4.570	3.599	1,625,000
2023-09-26	4.670	4.670	4.590	4.590	3.615	2,293,000
2023-09-25	4.780	4.780	4.660	4.670	3.678	2,067,000
2023-09-22	4.790	4.800	4.750	4.780	3.764	2,480,640
2023-09-21	4.810	4.810	4.770	4.780	3.764	1,135,735
2023-09-20	4.800	4.820	4.800	4.810	3.788	1,740,000
2023-09-19	4.800	4.810	4.770	4.810	3.788	2,113,000
2023-09-18	4.830	4.840	4.800	4.810	3.788	803,244
2023-09-15	4.860	4.860	4.810	4.830	3.804	1,395,035
2023-09-14	4.820	4.870	4.800	4.840	3.812	1,174,000
2023-09-13	4.870	4.970	4.800	4.810	3.788	1,217,000
2023-09-12	4.880	4.880	4.820	4.850	3.819	1,065,000
2023-09-11	4.860	4.860	4.800	4.850	3.819	1,377,000
2023-09-07	4.900	4.920	4.850	4.860	3.827	524,766
2023-09-06	4.870	4.920	4.840	4.910	3.867	933,000
2023-09-05	4.900	4.910	4.870	4.910	3.867	1,478,388
2023-09-04	4.830	4.920	4.820	4.900	3.859	2,442,400
2023-08-31	4.940	4.940	4.800	4.870	3.835	4,889,000
2023-08-30	4.900	4.930	4.880	4.900	3.859	3,684,000
2023-08-29	4.880	4.930	4.860	4.880	3.843	3,204,000
2023-08-28	4.980	4.980	4.870	4.870	3.835	1,648,020
2023-08-25	4.950	4.950	4.930	4.950	3.898	1,540,000
2023-08-24	4.910	4.960	4.910	4.950	3.898	2,499,000
2023-08-23	5.080	5.080	4.890	4.910	3.867	2,961,000
2023-08-22	5.230	5.230	5.150	5.180	3.903	2,625,000
2023-08-21	5.250	5.250	5.110	5.230	3.941	2,168,097
2023-08-18	5.250	5.280	5.220	5.250	3.956	1,689,000
2023-08-17	5.380	5.380	5.230	5.250	3.956	5,296,000

← NewerPage 13 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.