Fortune Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	6.120	6.180	6.080	6.110	4.604	2,786,000
2023-05-18	6.260	6.270	6.110	6.120	4.611	2,106,000
2023-05-17	6.370	6.370	6.200	6.200	4.672	1,098,000
2023-05-16	6.330	6.370	6.260	6.320	4.762	638,155
2023-05-15	6.230	6.340	6.230	6.270	4.724	1,460,000
2023-05-12	6.340	6.340	6.220	6.230	4.694	2,933,000
2023-05-11	6.400	6.410	6.320	6.340	4.777	1,552,000
2023-05-10	6.430	6.450	6.380	6.400	4.822	1,180,000
2023-05-09	6.510	6.510	6.400	6.400	4.822	2,716,075
2023-05-08	6.540	6.550	6.430	6.530	4.920	914,428
2023-05-05	6.550	6.570	6.520	6.550	4.935	835,900
2023-05-04	6.500	6.550	6.490	6.540	4.928	975,700
2023-05-03	6.500	6.550	6.450	6.500	4.898	1,629,948
2023-05-02	6.520	6.590	6.500	6.540	4.928	737,200
2023-04-28	6.510	6.590	6.510	6.560	4.943	1,081,200
2023-04-27	6.440	6.590	6.440	6.550	4.935	787,769
2023-04-26	6.450	6.510	6.430	6.450	4.860	1,349,475
2023-04-25	6.540	6.540	6.450	6.470	4.875	1,054,151
2023-04-24	6.650	6.650	6.530	6.560	4.943	506,000
2023-04-21	6.600	6.640	6.520	6.560	4.943	1,019,000
2023-04-20	6.560	6.640	6.560	6.600	4.973	590,329
2023-04-19	6.630	6.690	6.560	6.610	4.981	1,267,844
2023-04-18	6.670	6.700	6.640	6.690	5.041	1,278,655
2023-04-17	6.650	6.690	6.620	6.690	5.041	952,000
2023-04-14	6.780	6.780	6.660	6.670	5.026	698,140
2023-04-13	6.690	6.740	6.580	6.740	5.079	2,507,650
2023-04-12	6.700	6.700	6.570	6.640	5.003	1,575,781
2023-04-11	6.580	6.670	6.530	6.620	4.988	1,384,174
2023-04-06	6.520	6.620	6.520	6.590	4.966	2,669,372
2023-04-04	6.500	6.550	6.450	6.520	4.913	1,921,635
2023-04-03	6.400	6.540	6.400	6.510	4.905	4,568,000
2023-03-31	6.480	6.540	6.450	6.500	4.898	3,277,000
2023-03-30	6.500	6.500	6.430	6.440	4.853	1,097,794
2023-03-29	6.480	6.480	6.390	6.440	4.853	2,641,000
2023-03-28	6.480	6.480	6.430	6.470	4.875	1,299,600
2023-03-27	6.450	6.490	6.440	6.480	4.883	1,961,000
2023-03-24	6.440	6.460	6.400	6.450	4.860	993,000
2023-03-23	6.570	6.600	6.450	6.450	4.860	3,380,440
2023-03-22	6.710	6.800	6.710	6.750	4.927	2,757,000
2023-03-21	6.760	6.780	6.710	6.710	4.898	1,614,240
2023-03-20	6.810	6.830	6.690	6.730	4.913	1,846,000
2023-03-17	6.720	6.840	6.720	6.810	4.971	2,651,000
2023-03-16	6.650	6.760	6.610	6.740	4.920	1,609,546
2023-03-15	6.620	6.780	6.620	6.690	4.883	2,395,141
2023-03-14	6.740	6.780	6.590	6.610	4.825	2,966,000
2023-03-13	6.640	6.770	6.570	6.740	4.920	1,616,000
2023-03-10	6.720	6.720	6.630	6.640	4.847	2,719,000
2023-03-09	6.750	6.750	6.720	6.720	4.905	2,482,183
2023-03-08	6.840	6.840	6.740	6.750	4.927	1,986,000
2023-03-07	6.840	6.880	6.760	6.840	4.993	2,984,224
2023-03-06	6.910	6.950	6.790	6.840	4.993	1,699,870
2023-03-03	6.830	6.920	6.800	6.910	5.044	3,691,837
2023-03-02	6.820	6.880	6.720	6.820	4.978	2,220,857
2023-03-01	6.640	6.820	6.630	6.820	4.978	2,477,000
2023-02-28	6.590	6.650	6.540	6.650	4.854	3,653,105
2023-02-27	6.630	6.680	6.560	6.590	4.810	2,789,000
2023-02-24	6.660	6.680	6.550	6.640	4.847	1,942,000
2023-02-23	6.720	6.720	6.660	6.660	4.861	1,182,000
2023-02-22	6.700	6.730	6.670	6.690	4.883	855,000
2023-02-21	6.660	6.730	6.650	6.730	4.913	1,436,431

← NewerPage 15 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.