Fortune Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 8.090 | 8.130 | 7.940 | 8.000 | 5.480 | 5,088,600 |
| 2021-11-29 | 8.130 | 8.210 | 8.060 | 8.060 | 5.521 | 2,513,000 |
| 2021-11-26 | 8.430 | 8.430 | 8.160 | 8.210 | 5.624 | 3,080,000 |
| 2021-11-25 | 8.450 | 8.450 | 8.350 | 8.410 | 5.761 | 2,478,000 |
| 2021-11-24 | 8.300 | 8.450 | 8.280 | 8.420 | 5.768 | 5,278,485 |
| 2021-11-23 | 8.350 | 8.400 | 8.250 | 8.380 | 5.741 | 2,168,000 |
| 2021-11-22 | 8.390 | 8.400 | 8.290 | 8.340 | 5.713 | 1,033,000 |
| 2021-11-19 | 8.250 | 8.400 | 8.240 | 8.390 | 5.747 | 2,138,800 |
| 2021-11-18 | 8.330 | 8.330 | 8.240 | 8.300 | 5.686 | 1,306,902 |
| 2021-11-17 | 8.250 | 8.310 | 8.220 | 8.270 | 5.665 | 1,642,100 |
| 2021-11-16 | 8.280 | 8.280 | 8.200 | 8.220 | 5.631 | 1,933,113 |
| 2021-11-15 | 8.240 | 8.260 | 8.170 | 8.260 | 5.658 | 1,273,318 |
| 2021-11-12 | 8.200 | 8.240 | 8.160 | 8.200 | 5.617 | 1,223,000 |
| 2021-11-11 | 8.150 | 8.220 | 8.120 | 8.190 | 5.610 | 1,076,200 |
| 2021-11-10 | 8.060 | 8.220 | 8.060 | 8.170 | 5.597 | 1,954,000 |
| 2021-11-09 | 8.230 | 8.240 | 8.100 | 8.130 | 5.569 | 704,312 |
| 2021-11-08 | 8.150 | 8.260 | 8.140 | 8.190 | 5.610 | 1,127,000 |
| 2021-11-05 | 8.100 | 8.200 | 8.100 | 8.160 | 5.590 | 1,490,043 |
| 2021-11-04 | 8.100 | 8.270 | 8.000 | 8.180 | 5.604 | 7,449,030 |
| 2021-11-03 | 8.030 | 8.100 | 8.030 | 8.070 | 5.528 | 1,245,558 |
| 2021-11-02 | 8.150 | 8.170 | 8.010 | 8.030 | 5.501 | 1,332,790 |
| 2021-11-01 | 8.070 | 8.150 | 8.060 | 8.150 | 5.583 | 1,448,228 |
| 2021-10-29 | 8.020 | 8.150 | 8.020 | 8.070 | 5.528 | 3,613,407 |
| 2021-10-28 | 7.990 | 8.040 | 7.980 | 8.000 | 5.480 | 1,679,123 |
| 2021-10-27 | 7.960 | 8.010 | 7.960 | 7.990 | 5.473 | 1,535,000 |
| 2021-10-26 | 8.150 | 8.150 | 7.970 | 7.980 | 5.467 | 2,275,080 |
| 2021-10-25 | 8.020 | 8.200 | 7.990 | 8.150 | 5.583 | 2,340,081 |
| 2021-10-22 | 7.950 | 8.050 | 7.930 | 8.000 | 5.480 | 862,000 |
| 2021-10-21 | 7.930 | 8.000 | 7.920 | 7.950 | 5.446 | 878,000 |
| 2021-10-20 | 8.020 | 8.020 | 7.920 | 7.930 | 5.432 | 931,000 |
| 2021-10-19 | 8.000 | 8.040 | 7.990 | 8.000 | 5.480 | 1,163,360 |
| 2021-10-18 | 8.000 | 8.030 | 7.960 | 8.000 | 5.480 | 3,328,108 |
← NewerPage 21 of 21 · 1,232 trading days
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.