Fortune Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-28 | 7.500 | 7.520 | 7.300 | 7.340 | 5.028 | 7,041,028 |
| 2022-02-25 | 7.590 | 7.600 | 7.500 | 7.500 | 5.138 | 5,562,000 |
| 2022-02-24 | 7.840 | 7.840 | 7.590 | 7.590 | 5.199 | 5,957,881 |
| 2022-02-23 | 8.020 | 8.030 | 7.800 | 7.820 | 5.357 | 5,470,000 |
| 2022-02-22 | 8.010 | 8.030 | 7.980 | 8.030 | 5.501 | 2,935,000 |
| 2022-02-21 | 8.100 | 8.100 | 8.000 | 8.030 | 5.501 | 3,068,198 |
| 2022-02-18 | 8.120 | 8.130 | 8.050 | 8.070 | 5.528 | 3,299,194 |
| 2022-02-17 | 8.090 | 8.150 | 8.090 | 8.120 | 5.562 | 1,247,500 |
| 2022-02-16 | 8.140 | 8.140 | 8.080 | 8.120 | 5.562 | 1,050,864 |
| 2022-02-15 | 8.090 | 8.140 | 8.090 | 8.140 | 5.576 | 1,881,117 |
| 2022-02-14 | 8.120 | 8.120 | 8.070 | 8.070 | 5.528 | 1,978,000 |
| 2022-02-11 | 8.110 | 8.150 | 8.100 | 8.120 | 5.562 | 1,547,000 |
| 2022-02-10 | 8.190 | 8.200 | 8.120 | 8.140 | 5.576 | 1,811,134 |
| 2022-02-09 | 8.120 | 8.180 | 8.100 | 8.180 | 5.604 | 2,823,627 |
| 2022-02-08 | 8.100 | 8.180 | 8.090 | 8.120 | 5.562 | 3,047,397 |
| 2022-02-07 | 8.080 | 8.120 | 8.040 | 8.090 | 5.542 | 2,621,949 |
| 2022-02-04 | 8.080 | 8.120 | 7.960 | 8.080 | 5.535 | 4,426,000 |
| 2022-01-31 | 8.100 | 8.130 | 8.030 | 8.030 | 5.501 | 2,717,000 |
| 2022-01-28 | 8.130 | 8.140 | 8.080 | 8.080 | 5.535 | 803,194 |
| 2022-01-27 | 8.160 | 8.180 | 8.090 | 8.140 | 5.576 | 1,871,000 |
| 2022-01-26 | 8.090 | 8.190 | 8.090 | 8.160 | 5.590 | 2,410,482 |
| 2022-01-25 | 8.060 | 8.080 | 8.020 | 8.070 | 5.528 | 2,943,000 |
| 2022-01-24 | 8.160 | 8.160 | 8.030 | 8.060 | 5.521 | 4,866,791 |
| 2022-01-21 | 8.170 | 8.220 | 8.170 | 8.210 | 5.624 | 2,445,340 |
| 2022-01-20 | 8.170 | 8.230 | 8.160 | 8.170 | 5.597 | 2,265,182 |
| 2022-01-19 | 8.180 | 8.240 | 8.170 | 8.190 | 5.610 | 1,777,446 |
| 2022-01-18 | 8.150 | 8.220 | 8.150 | 8.200 | 5.617 | 561,120 |
| 2022-01-17 | 8.140 | 8.200 | 8.100 | 8.180 | 5.604 | 840,000 |
| 2022-01-14 | 8.100 | 8.160 | 8.100 | 8.140 | 5.576 | 417,168 |
| 2022-01-13 | 8.080 | 8.150 | 8.070 | 8.090 | 5.542 | 1,124,547 |
| 2022-01-12 | 8.140 | 8.140 | 8.040 | 8.060 | 5.521 | 1,931,000 |
| 2022-01-11 | 8.130 | 8.160 | 8.090 | 8.140 | 5.576 | 923,927 |
| 2022-01-10 | 8.070 | 8.130 | 8.030 | 8.130 | 5.569 | 1,078,000 |
| 2022-01-07 | 8.060 | 8.110 | 8.000 | 8.070 | 5.528 | 847,334 |
| 2022-01-06 | 8.140 | 8.140 | 8.000 | 8.060 | 5.521 | 1,742,000 |
| 2022-01-05 | 8.230 | 8.260 | 8.120 | 8.180 | 5.604 | 2,684,375 |
| 2022-01-04 | 8.150 | 8.300 | 8.110 | 8.240 | 5.645 | 2,757,406 |
| 2022-01-03 | 8.030 | 8.140 | 8.030 | 8.100 | 5.549 | 943,325 |
| 2021-12-31 | 8.100 | 8.100 | 8.010 | 8.010 | 5.487 | 512,000 |
| 2021-12-30 | 8.000 | 8.080 | 7.950 | 8.080 | 5.535 | 864,000 |
| 2021-12-29 | 7.980 | 8.060 | 7.970 | 8.040 | 5.508 | 810,707 |
| 2021-12-28 | 7.870 | 8.000 | 7.870 | 7.980 | 5.467 | 663,745 |
| 2021-12-24 | 7.870 | 7.980 | 7.870 | 7.870 | 5.391 | 434,000 |
| 2021-12-23 | 7.880 | 7.930 | 7.870 | 7.900 | 5.412 | 922,200 |
| 2021-12-22 | 7.800 | 7.910 | 7.800 | 7.870 | 5.391 | 822,000 |
| 2021-12-21 | 7.770 | 7.850 | 7.760 | 7.800 | 5.343 | 1,123,097 |
| 2021-12-20 | 7.790 | 7.800 | 7.750 | 7.770 | 5.323 | 2,174,018 |
| 2021-12-17 | 7.890 | 7.900 | 7.800 | 7.800 | 5.343 | 3,290,200 |
| 2021-12-16 | 7.890 | 7.910 | 7.820 | 7.890 | 5.405 | 2,562,053 |
| 2021-12-15 | 7.870 | 7.890 | 7.840 | 7.850 | 5.377 | 1,537,140 |
| 2021-12-14 | 7.900 | 7.920 | 7.850 | 7.850 | 5.377 | 1,439,000 |
| 2021-12-13 | 7.950 | 7.990 | 7.900 | 7.900 | 5.412 | 1,167,405 |
| 2021-12-10 | 8.000 | 8.000 | 7.900 | 7.910 | 5.419 | 1,359,560 |
| 2021-12-09 | 7.930 | 7.990 | 7.930 | 7.940 | 5.439 | 1,417,387 |
| 2021-12-08 | 7.940 | 7.980 | 7.880 | 7.900 | 5.412 | 1,344,744 |
| 2021-12-07 | 7.940 | 7.990 | 7.880 | 7.910 | 5.419 | 2,123,842 |
| 2021-12-06 | 7.980 | 8.010 | 7.900 | 7.900 | 5.412 | 1,169,500 |
| 2021-12-03 | 7.930 | 8.010 | 7.830 | 7.960 | 5.453 | 2,064,226 |
| 2021-12-02 | 7.900 | 7.960 | 7.870 | 7.900 | 5.412 | 1,590,000 |
| 2021-12-01 | 8.000 | 8.030 | 7.900 | 7.900 | 5.412 | 2,213,064 |
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.