Fortune Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	6.500	6.500	6.380	6.420	4.686	2,687,212
2022-08-23	6.520	6.540	6.500	6.500	4.745	1,495,423
2022-08-22	6.610	6.610	6.500	6.520	4.759	1,685,000
2022-08-19	6.800	6.900	6.790	6.810	4.803	3,111,099
2022-08-18	6.840	6.840	6.790	6.800	4.796	1,009,000
2022-08-17	6.830	6.830	6.800	6.820	4.810	1,650,000
2022-08-16	6.830	6.840	6.800	6.800	4.796	1,941,144
2022-08-15	6.840	6.850	6.800	6.800	4.796	1,313,031
2022-08-12	6.830	6.850	6.830	6.840	4.824	2,898,120
2022-08-11	6.880	6.880	6.810	6.830	4.817	2,267,000
2022-08-10	6.910	6.960	6.810	6.840	4.824	1,784,000
2022-08-09	6.890	6.950	6.850	6.880	4.852	2,271,084
2022-08-08	6.700	6.980	6.640	6.860	4.838	7,160,000
2022-08-05	6.640	6.640	6.580	6.600	4.655	935,217
2022-08-04	6.600	6.650	6.580	6.630	4.676	1,534,514
2022-08-03	6.640	6.650	6.580	6.580	4.641	689,878
2022-08-02	6.710	6.720	6.600	6.630	4.676	1,518,600
2022-08-01	6.710	6.720	6.600	6.680	4.711	1,219,560
2022-07-29	6.670	6.730	6.660	6.700	4.725	1,709,000
2022-07-28	6.640	6.680	6.620	6.670	4.704	1,197,500
2022-07-27	6.670	6.670	6.590	6.640	4.683	709,509
2022-07-26	6.630	6.750	6.620	6.680	4.711	2,103,000
2022-07-25	6.550	6.640	6.550	6.630	4.676	1,485,000
2022-07-22	6.550	6.600	6.500	6.540	4.612	629,045
2022-07-21	6.550	6.560	6.500	6.550	4.619	922,000
2022-07-20	6.570	6.600	6.530	6.580	4.641	1,016,000
2022-07-19	6.560	6.560	6.500	6.520	4.598	766,000
2022-07-18	6.480	6.570	6.470	6.540	4.612	680,536
2022-07-15	6.510	6.590	6.450	6.460	4.556	1,269,000
2022-07-14	6.620	6.620	6.460	6.510	4.591	924,644
2022-07-13	6.640	6.660	6.600	6.610	4.662	1,095,501
2022-07-12	6.580	6.630	6.560	6.600	4.655	766,106
2022-07-11	6.600	6.610	6.540	6.580	4.641	1,364,149
2022-07-08	6.500	6.600	6.500	6.580	4.641	1,267,177
2022-07-07	6.510	6.530	6.490	6.500	4.584	647,002
2022-07-06	6.440	6.520	6.440	6.510	4.591	1,682,923
2022-07-05	6.500	6.560	6.420	6.420	4.528	1,211,555
2022-07-04	6.500	6.530	6.400	6.420	4.528	1,924,000
2022-06-30	6.640	6.640	6.500	6.500	4.584	2,546,000
2022-06-29	6.550	6.650	6.550	6.580	4.641	2,025,000
2022-06-28	6.470	6.590	6.470	6.560	4.626	1,936,585
2022-06-27	6.400	6.520	6.380	6.460	4.556	2,289,000
2022-06-24	6.400	6.470	6.360	6.430	4.535	1,188,454
2022-06-23	6.400	6.470	6.330	6.340	4.471	3,535,000
2022-06-22	6.500	6.500	6.400	6.400	4.514	1,936,129
2022-06-21	6.420	6.550	6.420	6.460	4.556	1,710,938
2022-06-20	6.420	6.460	6.330	6.420	4.528	3,428,800
2022-06-17	6.500	6.520	6.400	6.420	4.528	4,230,000
2022-06-16	6.630	6.630	6.480	6.500	4.584	7,183,053
2022-06-15	6.760	6.760	6.630	6.630	4.676	5,759,140
2022-06-14	6.800	6.800	6.760	6.760	4.767	1,903,000
2022-06-13	6.800	6.820	6.750	6.790	4.789	4,206,390
2022-06-10	6.850	6.850	6.790	6.790	4.789	3,322,000
2022-06-09	6.900	6.900	6.800	6.820	4.810	4,794,898
2022-06-08	6.940	6.950	6.880	6.880	4.852	2,055,385
2022-06-07	6.980	7.010	6.930	6.950	4.901	1,393,000
2022-06-06	7.010	7.020	6.900	6.980	4.923	1,557,296
2022-06-02	7.060	7.060	6.960	6.990	4.930	2,103,000
2022-06-01	7.050	7.100	7.020	7.040	4.965	1,904,000
2022-05-31	7.030	7.070	7.010	7.030	4.958	2,831,000

← NewerPage 18 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.