Fortune Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 5.540 | 5.540 | 5.370 | 5.380 | 3.927 | 1,862,980 |
| 2022-11-17 | 5.520 | 5.600 | 5.480 | 5.540 | 4.044 | 1,081,998 |
| 2022-11-16 | 5.650 | 5.680 | 5.560 | 5.570 | 4.066 | 2,760,175 |
| 2022-11-15 | 5.530 | 5.630 | 5.450 | 5.630 | 4.110 | 2,118,481 |
| 2022-11-14 | 5.450 | 5.600 | 5.450 | 5.530 | 4.037 | 2,384,950 |
| 2022-11-11 | 5.250 | 5.450 | 5.250 | 5.450 | 3.978 | 4,330,273 |
| 2022-11-10 | 5.130 | 5.160 | 5.070 | 5.140 | 3.752 | 1,005,990 |
| 2022-11-09 | 5.210 | 5.260 | 5.130 | 5.160 | 3.767 | 1,348,934 |
| 2022-11-08 | 5.360 | 5.360 | 5.220 | 5.240 | 3.825 | 1,386,000 |
| 2022-11-07 | 5.140 | 5.400 | 5.110 | 5.360 | 3.913 | 4,499,472 |
| 2022-11-04 | 5.090 | 5.150 | 5.060 | 5.140 | 3.752 | 2,745,000 |
| 2022-11-03 | 5.040 | 5.100 | 5.000 | 5.060 | 3.694 | 1,442,522 |
| 2022-11-02 | 5.050 | 5.060 | 4.960 | 5.030 | 3.672 | 3,743,101 |
| 2022-11-01 | 5.010 | 5.050 | 4.930 | 5.000 | 3.650 | 2,934,000 |
| 2022-10-31 | 5.230 | 5.230 | 5.000 | 5.010 | 3.657 | 2,147,900 |
| 2022-10-28 | 5.250 | 5.320 | 5.180 | 5.230 | 3.818 | 1,547,758 |
| 2022-10-27 | 5.300 | 5.400 | 5.230 | 5.260 | 3.840 | 1,922,758 |
| 2022-10-26 | 5.000 | 5.250 | 5.000 | 5.230 | 3.818 | 2,482,000 |
| 2022-10-25 | 5.000 | 5.090 | 4.950 | 5.000 | 3.650 | 1,874,974 |
| 2022-10-24 | 5.220 | 5.230 | 4.950 | 5.000 | 3.650 | 4,428,124 |
| 2022-10-21 | 5.270 | 5.330 | 5.160 | 5.200 | 3.796 | 1,926,000 |
| 2022-10-20 | 5.320 | 5.320 | 5.250 | 5.270 | 3.847 | 892,000 |
| 2022-10-19 | 5.380 | 5.490 | 5.330 | 5.330 | 3.891 | 1,123,000 |
| 2022-10-18 | 5.350 | 5.400 | 5.310 | 5.380 | 3.927 | 1,020,183 |
| 2022-10-17 | 5.270 | 5.350 | 5.250 | 5.320 | 3.883 | 1,403,791 |
| 2022-10-14 | 5.480 | 5.570 | 5.270 | 5.300 | 3.869 | 1,934,013 |
| 2022-10-13 | 5.470 | 5.490 | 5.380 | 5.480 | 4.000 | 1,475,023 |
| 2022-10-12 | 5.520 | 5.580 | 5.430 | 5.450 | 3.978 | 2,248,000 |
| 2022-10-11 | 5.650 | 5.650 | 5.480 | 5.520 | 4.029 | 1,951,000 |
| 2022-10-10 | 5.850 | 5.850 | 5.640 | 5.650 | 4.124 | 800,120 |
| 2022-10-07 | 5.880 | 5.950 | 5.780 | 5.860 | 4.278 | 1,423,300 |
| 2022-10-06 | 5.950 | 5.950 | 5.830 | 5.880 | 4.292 | 1,039,037 |
| 2022-10-05 | 5.800 | 5.900 | 5.720 | 5.870 | 4.285 | 2,602,423 |
| 2022-10-03 | 5.720 | 5.780 | 5.620 | 5.680 | 4.146 | 1,553,457 |
| 2022-09-30 | 5.510 | 5.750 | 5.500 | 5.720 | 4.175 | 4,126,364 |
| 2022-09-29 | 5.550 | 5.660 | 5.540 | 5.550 | 4.051 | 2,251,900 |
| 2022-09-28 | 5.820 | 5.820 | 5.520 | 5.520 | 4.029 | 4,970,000 |
| 2022-09-27 | 5.920 | 6.000 | 5.700 | 5.780 | 4.219 | 3,382,000 |
| 2022-09-26 | 6.140 | 6.140 | 5.790 | 5.910 | 4.314 | 5,128,000 |
| 2022-09-23 | 6.230 | 6.250 | 6.120 | 6.160 | 4.497 | 2,051,000 |
| 2022-09-22 | 6.220 | 6.270 | 6.180 | 6.230 | 4.548 | 1,019,983 |
| 2022-09-21 | 6.250 | 6.280 | 6.220 | 6.270 | 4.577 | 1,043,000 |
| 2022-09-20 | 6.140 | 6.280 | 6.140 | 6.270 | 4.577 | 1,001,000 |
| 2022-09-19 | 6.260 | 6.270 | 6.170 | 6.190 | 4.518 | 1,582,360 |
| 2022-09-16 | 6.300 | 6.300 | 6.200 | 6.230 | 4.548 | 3,820,528 |
| 2022-09-15 | 6.350 | 6.350 | 6.290 | 6.290 | 4.591 | 1,087,000 |
| 2022-09-14 | 6.400 | 6.400 | 6.310 | 6.330 | 4.621 | 519,667 |
| 2022-09-13 | 6.310 | 6.410 | 6.310 | 6.400 | 4.672 | 1,461,224 |
| 2022-09-09 | 6.370 | 6.400 | 6.340 | 6.340 | 4.628 | 1,521,397 |
| 2022-09-08 | 6.320 | 6.370 | 6.300 | 6.370 | 4.650 | 1,376,000 |
| 2022-09-07 | 6.310 | 6.330 | 6.300 | 6.320 | 4.613 | 1,167,765 |
| 2022-09-06 | 6.320 | 6.380 | 6.310 | 6.340 | 4.628 | 703,000 |
| 2022-09-05 | 6.350 | 6.370 | 6.310 | 6.340 | 4.628 | 866,228 |
| 2022-09-02 | 6.390 | 6.410 | 6.340 | 6.350 | 4.635 | 1,133,000 |
| 2022-09-01 | 6.400 | 6.400 | 6.340 | 6.390 | 4.664 | 1,371,000 |
| 2022-08-31 | 6.400 | 6.450 | 6.380 | 6.390 | 4.664 | 1,905,000 |
| 2022-08-30 | 6.420 | 6.460 | 6.390 | 6.420 | 4.686 | 661,000 |
| 2022-08-29 | 6.390 | 6.450 | 6.390 | 6.410 | 4.679 | 697,463 |
| 2022-08-26 | 6.480 | 6.500 | 6.420 | 6.430 | 4.694 | 648,602 |
| 2022-08-25 | 6.420 | 6.460 | 6.400 | 6.440 | 4.701 | 659,000 |
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.