Fortune Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	6.670	6.680	6.650	6.650	4.854	1,513,000
2023-02-17	6.660	6.710	6.660	6.670	4.869	1,400,000
2023-02-16	6.700	6.740	6.680	6.700	4.891	2,569,773
2023-02-15	6.710	6.720	6.670	6.700	4.891	2,257,141
2023-02-14	6.660	6.750	6.660	6.720	4.905	2,060,811
2023-02-13	6.800	6.800	6.590	6.660	4.861	6,000,235
2023-02-10	6.760	6.820	6.750	6.820	4.978	1,834,000
2023-02-09	6.770	6.780	6.710	6.760	4.934	801,288
2023-02-08	6.740	6.780	6.690	6.770	4.942	1,535,998
2023-02-07	6.730	6.770	6.680	6.740	4.920	1,137,813
2023-02-06	6.760	6.780	6.620	6.770	4.942	2,398,000
2023-02-03	6.880	6.880	6.740	6.760	4.934	2,157,009
2023-02-02	6.860	6.880	6.820	6.880	5.022	1,883,000
2023-02-01	6.790	6.850	6.700	6.830	4.986	1,919,383
2023-01-31	6.800	6.830	6.700	6.780	4.949	2,551,000
2023-01-30	6.700	6.910	6.700	6.820	4.978	2,571,711
2023-01-27	6.730	6.760	6.680	6.710	4.898	2,246,000
2023-01-26	6.700	6.750	6.670	6.690	4.883	1,842,432
2023-01-20	6.580	6.710	6.550	6.700	4.891	1,357,000
2023-01-19	6.560	6.570	6.500	6.550	4.781	955,000
2023-01-18	6.530	6.580	6.500	6.560	4.789	1,417,000
2023-01-17	6.450	6.530	6.440	6.500	4.745	865,608
2023-01-16	6.450	6.560	6.440	6.500	4.745	1,144,178
2023-01-13	6.340	6.430	6.340	6.430	4.694	976,148
2023-01-12	6.290	6.400	6.270	6.340	4.628	1,351,000
2023-01-11	6.270	6.320	6.230	6.230	4.548	2,732,314
2023-01-10	6.300	6.310	6.260	6.270	4.577	1,536,012
2023-01-09	6.310	6.380	6.300	6.310	4.606	1,514,410
2023-01-06	6.380	6.420	6.260	6.300	4.599	1,654,000
2023-01-05	6.400	6.550	6.330	6.360	4.643	2,477,000
2023-01-04	6.350	6.400	6.260	6.400	4.672	1,639,925
2023-01-03	6.340	6.400	6.250	6.290	4.591	1,912,288
2022-12-30	6.410	6.430	6.300	6.340	4.628	1,472,288
2022-12-29	6.350	6.430	6.210	6.350	4.635	2,216,816
2022-12-28	6.010	6.410	6.000	6.350	4.635	4,716,000
2022-12-23	5.900	5.960	5.880	5.940	4.336	558,532
2022-12-22	5.950	6.000	5.870	5.890	4.299	1,279,200
2022-12-21	5.910	5.980	5.900	5.930	4.329	759,359
2022-12-20	5.940	5.940	5.850	5.910	4.314	1,201,000
2022-12-19	6.000	6.040	5.940	5.960	4.351	971,008
2022-12-16	5.960	6.000	5.900	5.980	4.365	1,049,667
2022-12-15	6.000	6.020	5.900	5.960	4.351	2,062,158
2022-12-14	6.010	6.120	5.980	6.020	4.394	1,925,000
2022-12-13	5.850	6.050	5.760	6.050	4.416	2,524,180
2022-12-12	6.030	6.030	5.830	5.900	4.307	2,098,000
2022-12-09	5.750	5.980	5.750	5.960	4.351	2,637,247
2022-12-08	5.640	5.780	5.610	5.770	4.212	1,815,240
2022-12-07	5.620	5.740	5.620	5.640	4.117	1,874,100
2022-12-06	5.620	5.660	5.560	5.620	4.102	2,996,282
2022-12-05	5.550	5.630	5.520	5.630	4.110	2,773,206
2022-12-02	5.630	5.630	5.520	5.550	4.051	863,235
2022-12-01	5.560	5.650	5.560	5.570	4.066	1,608,000
2022-11-30	5.590	5.590	5.500	5.540	4.044	1,885,248
2022-11-29	5.420	5.550	5.420	5.550	4.051	1,365,283
2022-11-28	5.580	5.600	5.390	5.470	3.993	2,848,000
2022-11-25	5.570	5.660	5.550	5.630	4.110	2,249,000
2022-11-24	5.450	5.580	5.450	5.580	4.073	1,888,000
2022-11-23	5.340	5.460	5.340	5.440	3.971	1,101,000
2022-11-22	5.390	5.450	5.310	5.360	3.913	1,012,000
2022-11-21	5.360	5.380	5.260	5.370	3.920	1,356,541

← NewerPage 16 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.