Fortune Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	5.450	5.450	5.380	5.380	4.054	1,473,183
2023-08-15	5.470	5.470	5.420	5.450	4.107	1,132,000
2023-08-14	5.600	5.600	5.430	5.470	4.122	2,231,000
2023-08-11	5.620	5.680	5.600	5.600	4.220	1,141,000
2023-08-10	5.550	5.690	5.540	5.620	4.235	1,813,000
2023-08-09	5.600	5.600	5.500	5.550	4.182	2,830,419
2023-08-08	5.610	5.620	5.540	5.570	4.197	1,559,000
2023-08-07	5.620	5.690	5.590	5.610	4.227	1,596,791
2023-08-04	5.650	5.700	5.630	5.630	4.242	842,000
2023-08-03	5.590	5.670	5.590	5.640	4.250	823,682
2023-08-02	5.650	5.690	5.580	5.610	4.227	2,161,000
2023-08-01	5.640	5.760	5.640	5.670	4.272	630,000
2023-07-31	5.830	5.830	5.630	5.630	4.242	2,945,000
2023-07-28	5.760	5.840	5.760	5.800	4.370	1,088,000
2023-07-27	5.750	5.840	5.750	5.840	4.400	777,000
2023-07-26	5.720	5.790	5.700	5.760	4.340	667,000
2023-07-25	5.650	5.790	5.650	5.710	4.303	536,000
2023-07-24	5.700	5.720	5.630	5.650	4.257	929,000
2023-07-21	5.660	5.740	5.630	5.730	4.318	1,443,230
2023-07-20	5.660	5.710	5.630	5.680	4.280	1,064,000
2023-07-19	5.700	5.700	5.640	5.660	4.265	1,087,174
2023-07-18	5.760	5.760	5.670	5.690	4.287	2,385,777
2023-07-14	5.760	5.780	5.740	5.760	4.340	1,077,819
2023-07-13	5.770	5.790	5.740	5.760	4.340	1,161,000
2023-07-12	5.650	5.740	5.640	5.720	4.310	844,000
2023-07-11	5.560	5.630	5.540	5.630	4.242	988,795
2023-07-10	5.650	5.650	5.530	5.550	4.182	1,252,059
2023-07-07	5.690	5.700	5.620	5.650	4.257	1,511,460
2023-07-06	5.720	5.740	5.600	5.690	4.287	1,559,000
2023-07-05	5.790	5.790	5.700	5.720	4.310	1,271,000
2023-07-04	5.720	5.800	5.720	5.790	4.363	1,021,695
2023-07-03	5.640	5.740	5.640	5.730	4.318	1,574,000
2023-06-30	5.630	5.670	5.590	5.640	4.250	940,000
2023-06-29	5.640	5.660	5.530	5.630	4.242	1,209,077
2023-06-28	5.470	5.700	5.470	5.660	4.265	3,262,087
2023-06-27	5.510	5.590	5.510	5.540	4.174	1,735,267
2023-06-26	5.550	5.580	5.500	5.520	4.159	1,591,106
2023-06-23	5.640	5.640	5.470	5.500	4.144	3,474,687
2023-06-21	5.710	5.710	5.620	5.640	4.250	2,070,473
2023-06-20	5.720	5.720	5.680	5.710	4.303	651,677
2023-06-19	5.700	5.780	5.680	5.720	4.310	904,000
2023-06-16	5.650	5.730	5.650	5.700	4.295	2,947,667
2023-06-15	5.680	5.730	5.660	5.700	4.295	1,449,000
2023-06-14	5.800	5.800	5.610	5.610	4.227	3,106,000
2023-06-13	5.760	5.790	5.750	5.770	4.348	723,000
2023-06-12	5.800	5.820	5.740	5.760	4.340	1,587,000
2023-06-09	5.810	5.840	5.780	5.800	4.370	1,379,203
2023-06-08	5.900	5.910	5.790	5.810	4.378	1,482,100
2023-06-07	5.840	5.930	5.840	5.920	4.461	1,245,874
2023-06-06	5.870	5.870	5.800	5.840	4.400	1,329,000
2023-06-05	5.880	5.900	5.830	5.870	4.423	1,700,864
2023-06-02	5.850	5.920	5.840	5.870	4.423	1,876,609
2023-06-01	5.680	5.800	5.680	5.720	4.310	2,434,000
2023-05-31	5.990	6.000	5.650	5.650	4.257	6,056,957
2023-05-30	5.990	5.990	5.900	5.940	4.476	865,387
2023-05-29	6.040	6.060	5.940	5.980	4.506	1,114,000
2023-05-25	6.050	6.060	5.990	6.000	4.521	1,422,000
2023-05-24	6.080	6.090	6.030	6.070	4.574	816,350
2023-05-23	6.100	6.130	6.080	6.080	4.581	1,168,000
2023-05-22	6.100	6.120	6.060	6.080	4.581	1,215,782

← NewerPage 14 of 21 · 1,232 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.