Fortune Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.720	4.790	4.690	4.790	4.609	2,802,029
2026-07-22	4.720	4.750	4.690	4.720	4.542	3,070,388
2026-07-21	4.680	4.740	4.660	4.720	4.542	1,673,000
2026-07-20	4.660	4.690	4.630	4.660	4.484	1,372,000
2026-07-17	4.630	4.710	4.620	4.660	4.484	2,937,686
2026-07-16	4.650	4.670	4.610	4.630	4.455	1,551,439
2026-07-15	4.590	4.660	4.590	4.620	4.446	2,288,000
2026-07-14	4.530	4.600	4.500	4.590	4.417	2,379,880
2026-07-13	4.540	4.540	4.490	4.520	4.350	2,941,435
2026-07-10	4.530	4.590	4.530	4.540	4.369	2,190,000
2026-07-09	4.540	4.590	4.510	4.530	4.359	2,524,211
2026-07-08	4.500	4.560	4.480	4.560	4.388	1,656,663
2026-07-07	4.490	4.500	4.460	4.490	4.321	1,562,000
2026-07-06	4.510	4.550	4.480	4.490	4.321	1,610,000
2026-07-03	4.450	4.550	4.450	4.520	4.350	2,554,301
2026-07-02	4.440	4.470	4.400	4.420	4.253	3,187,000
2026-06-30	4.490	4.490	4.390	4.400	4.234	3,523,000
2026-06-29	4.430	4.530	4.400	4.490	4.321	4,534,460
2026-06-26	4.530	4.530	4.400	4.430	4.263	5,009,646
2026-06-25	4.500	4.540	4.490	4.520	4.350	3,012,000
2026-06-24	4.510	4.530	4.480	4.500	4.330	4,295,000
2026-06-23	4.540	4.540	4.500	4.530	4.359	5,093,000
2026-06-22	4.610	4.660	4.520	4.540	4.369	5,457,243
2026-06-18	4.670	4.690	4.600	4.620	4.446	6,283,000
2026-06-17	4.760	4.760	4.680	4.690	4.513	1,718,000
2026-06-16	4.790	4.790	4.740	4.760	4.581	1,437,200
2026-06-15	4.800	4.800	4.760	4.790	4.609	1,117,324
2026-06-12	4.700	4.740	4.670	4.740	4.561	1,834,225
2026-06-11	4.750	4.750	4.670	4.670	4.494	2,609,072
2026-06-10	4.710	4.740	4.700	4.720	4.542	1,422,000
2026-06-09	4.710	4.730	4.690	4.710	4.532	2,081,491
2026-06-08	4.710	4.750	4.690	4.710	4.532	2,003,000
2026-06-05	4.770	4.770	4.730	4.750	4.571	1,592,188
2026-06-04	4.800	4.810	4.760	4.760	4.581	3,891,000
2026-06-03	4.820	4.820	4.770	4.800	4.619	1,985,226
2026-06-02	4.810	4.840	4.800	4.820	4.638	2,067,000
2026-06-01	4.830	4.850	4.800	4.830	4.648	1,556,169
2026-05-29	4.770	4.830	4.750	4.830	4.648	4,316,072
2026-05-28	4.790	4.790	4.700	4.770	4.590	3,481,000
2026-05-27	4.800	4.800	4.770	4.790	4.609	1,645,984
2026-05-26	4.840	4.880	4.780	4.780	4.600	2,497,000
2026-05-22	4.860	4.900	4.840	4.850	4.667	1,396,286
2026-05-21	4.900	4.900	4.840	4.880	4.696	2,557,011
2026-05-20	4.890	4.900	4.860	4.900	4.715	1,235,710
2026-05-19	4.880	4.920	4.880	4.880	4.696	1,612,000
2026-05-18	4.950	4.990	4.900	4.910	4.725	2,206,403
2026-05-15	4.980	5.000	4.930	4.990	4.802	5,382,000
2026-05-14	4.970	4.990	4.940	4.980	4.792	2,235,000
2026-05-13	4.990	4.990	4.950	4.980	4.792	2,126,028
2026-05-12	5.040	5.040	4.990	4.990	4.802	2,916,000
2026-05-11	5.040	5.040	5.000	5.040	4.850	1,224,991
2026-05-08	5.030	5.040	4.990	5.040	4.850	1,413,510
2026-05-07	5.000	5.070	4.980	5.070	4.879	7,337,022
2026-05-06	5.000	5.010	4.940	5.000	4.811	2,149,424
2026-05-05	4.880	4.990	4.880	4.990	4.802	3,627,006
2026-05-04	4.880	4.900	4.860	4.900	4.715	3,419,425
2026-04-30	4.890	4.890	4.830	4.860	4.677	2,727,149
2026-04-29	4.850	4.890	4.820	4.890	4.706	2,313,000
2026-04-28	4.810	4.860	4.810	4.820	4.638	2,007,000
2026-04-27	4.820	4.830	4.790	4.810	4.629	1,725,000

← NewerPage 2 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.