Fortune Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	6.900	7.050	6.890	7.030	4.958	2,257,096
2022-05-27	6.880	6.920	6.860	6.880	4.852	1,342,575
2022-05-26	6.900	6.910	6.870	6.870	4.845	1,033,000
2022-05-25	6.850	6.920	6.850	6.890	4.859	1,429,362
2022-05-24	6.890	6.920	6.850	6.860	4.838	1,536,391
2022-05-23	6.870	6.890	6.850	6.860	4.838	946,000
2022-05-20	6.830	6.880	6.810	6.850	4.831	1,101,000
2022-05-19	6.830	6.860	6.800	6.840	4.824	2,117,000
2022-05-18	6.900	6.900	6.820	6.830	4.817	1,006,000
2022-05-17	6.840	6.870	6.830	6.840	4.824	1,225,431
2022-05-16	6.880	6.930	6.780	6.810	4.803	1,844,000
2022-05-13	6.790	6.910	6.780	6.860	4.838	1,970,138
2022-05-12	6.840	6.860	6.800	6.800	4.796	1,504,000
2022-05-11	6.810	6.910	6.800	6.840	4.824	1,268,143
2022-05-10	6.850	6.890	6.750	6.810	4.803	3,205,131
2022-05-06	7.020	7.020	6.900	6.960	4.909	2,200,466
2022-05-05	7.010	7.100	7.000	7.050	4.972	1,212,419
2022-05-04	6.940	7.000	6.900	6.960	4.909	2,167,406
2022-05-03	6.870	6.940	6.840	6.900	4.866	1,695,000
2022-04-29	6.920	6.980	6.870	6.870	4.845	2,399,000
2022-04-28	6.790	6.960	6.790	6.920	4.880	1,826,000
2022-04-27	6.820	6.840	6.790	6.790	4.789	2,384,579
2022-04-26	6.900	6.920	6.820	6.820	4.810	1,846,692
2022-04-25	6.900	6.900	6.840	6.860	4.838	1,602,000
2022-04-22	6.890	6.930	6.850	6.890	4.859	2,170,754
2022-04-21	6.940	6.940	6.880	6.880	4.852	2,593,000
2022-04-20	6.920	6.960	6.900	6.930	4.887	1,620,392
2022-04-19	6.970	6.980	6.900	6.930	4.887	3,417,000
2022-04-14	6.940	7.050	6.870	6.970	4.916	3,046,036
2022-04-13	6.950	6.950	6.880	6.890	4.859	2,648,017
2022-04-12	6.970	7.000	6.930	6.950	4.901	1,864,670
2022-04-11	7.010	7.030	6.930	6.960	4.909	1,857,210
2022-04-08	7.020	7.020	6.950	7.000	4.937	1,785,968
2022-04-07	7.080	7.080	6.920	7.000	4.937	4,152,000
2022-04-06	7.070	7.100	7.020	7.040	4.965	3,135,301
2022-04-04	7.030	7.050	7.000	7.030	4.958	2,578,000
2022-04-01	7.060	7.060	7.010	7.030	4.958	1,378,000
2022-03-31	7.080	7.100	7.050	7.050	4.972	2,242,000
2022-03-30	7.080	7.110	7.050	7.080	4.993	2,227,476
2022-03-29	7.110	7.120	7.020	7.040	4.965	1,928,500
2022-03-28	7.120	7.130	7.060	7.110	5.014	1,875,000
2022-03-25	7.080	7.150	7.060	7.080	4.993	2,203,200
2022-03-24	7.080	7.090	7.000	7.060	4.979	2,331,000
2022-03-23	7.360	7.390	7.080	7.080	4.993	3,772,000
2022-03-22	7.250	7.300	7.160	7.290	5.141	3,253,000
2022-03-21	7.080	7.180	7.040	7.170	5.057	2,852,464
2022-03-18	7.000	7.100	6.950	7.020	4.951	5,537,381
2022-03-17	6.940	7.020	6.880	7.010	4.944	4,722,188
2022-03-16	6.810	6.920	6.700	6.770	4.775	4,539,145
2022-03-15	7.080	7.080	6.860	6.930	4.747	5,991,623
2022-03-14	7.120	7.140	7.070	7.100	4.864	4,746,000
2022-03-11	7.140	7.180	7.080	7.120	4.877	2,293,000
2022-03-10	7.030	7.170	7.030	7.140	4.891	1,782,000
2022-03-09	7.100	7.100	6.920	7.020	4.809	2,095,976
2022-03-08	7.000	7.110	6.970	7.000	4.795	2,265,608
2022-03-07	7.050	7.170	6.900	7.000	4.795	3,988,844
2022-03-04	7.080	7.080	6.950	7.080	4.850	3,487,000
2022-03-03	6.810	7.080	6.810	7.080	4.850	4,550,745
2022-03-02	7.300	7.380	6.800	6.810	4.665	17,085,100
2022-03-01	7.320	7.480	7.320	7.400	5.069	3,102,809

← NewerPage 19 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.