Fortune Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	4.840	4.840	4.790	4.820	4.638	1,249,695
2026-04-23	4.840	4.840	4.800	4.810	4.629	1,475,000
2026-04-22	4.830	4.850	4.790	4.850	4.667	1,878,000
2026-04-21	4.830	4.850	4.790	4.830	4.648	1,480,000
2026-04-20	4.810	4.820	4.780	4.820	4.638	1,040,000
2026-04-17	4.800	4.820	4.760	4.810	4.629	1,318,000
2026-04-16	4.810	4.860	4.790	4.800	4.619	1,178,804
2026-04-15	4.870	4.900	4.810	4.810	4.629	4,610,000
2026-04-14	4.870	4.880	4.830	4.830	4.648	2,071,000
2026-04-13	4.890	4.890	4.790	4.860	4.677	1,865,000
2026-04-10	4.850	4.880	4.820	4.880	4.696	3,235,324
2026-04-09	4.850	4.890	4.800	4.820	4.638	2,769,100
2026-04-08	4.810	4.870	4.770	4.870	4.686	4,111,001
2026-04-02	4.720	4.740	4.670	4.700	4.523	1,955,956
2026-04-01	4.700	4.780	4.680	4.700	4.523	6,439,600
2026-03-31	4.660	4.710	4.650	4.670	4.494	3,006,195
2026-03-30	4.650	4.690	4.620	4.670	4.494	3,206,000
2026-03-27	4.670	4.720	4.670	4.700	4.523	3,293,716
2026-03-26	4.800	4.820	4.650	4.660	4.484	7,086,000
2026-03-25	4.930	4.970	4.920	4.960	4.611	3,774,000
2026-03-24	4.930	4.980	4.900	4.920	4.574	3,393,000
2026-03-23	4.980	5.020	4.850	4.880	4.537	13,837,100
2026-03-20	5.050	5.050	5.000	5.000	4.648	4,601,148
2026-03-19	5.080	5.080	5.020	5.040	4.686	3,407,000
2026-03-18	5.080	5.100	5.050	5.090	4.732	2,573,124
2026-03-17	5.030	5.100	5.030	5.080	4.723	2,864,389
2026-03-16	5.020	5.030	4.990	5.020	4.667	3,256,884
2026-03-13	5.080	5.080	5.010	5.020	4.667	2,833,001
2026-03-12	5.040	5.090	5.020	5.080	4.723	5,015,000
2026-03-11	5.160	5.190	5.030	5.040	4.686	9,532,000
2026-03-10	5.140	5.300	5.120	5.270	4.899	4,382,258
2026-03-09	5.170	5.190	5.070	5.140	4.779	2,742,000
2026-03-06	5.260	5.270	5.200	5.250	4.881	1,717,432
2026-03-05	5.180	5.320	5.180	5.240	4.872	2,396,530
2026-03-04	5.310	5.310	5.140	5.190	4.825	4,384,999
2026-03-03	5.400	5.400	5.340	5.340	4.964	1,316,000
2026-03-02	5.400	5.430	5.280	5.400	5.020	5,317,999
2026-02-27	5.370	5.440	5.350	5.440	5.057	3,281,769
2026-02-26	5.380	5.430	5.340	5.390	5.011	2,459,000
2026-02-25	5.380	5.440	5.350	5.380	5.002	3,184,153
2026-02-24	5.370	5.420	5.340	5.380	5.002	2,962,780
2026-02-23	5.270	5.380	5.270	5.380	5.002	4,552,033
2026-02-20	5.260	5.300	5.200	5.270	4.899	2,911,822
2026-02-16	5.240	5.260	5.220	5.260	4.890	1,026,383
2026-02-13	5.200	5.250	5.170	5.240	4.872	1,670,579
2026-02-12	5.260	5.260	5.200	5.220	4.853	1,362,000
2026-02-11	5.120	5.260	5.120	5.260	4.890	5,685,000
2026-02-10	5.150	5.150	5.100	5.120	4.760	1,272,424
2026-02-09	5.110	5.180	5.110	5.150	4.788	2,262,000
2026-02-06	5.110	5.110	5.050	5.110	4.751	1,678,040
2026-02-05	5.060	5.110	5.060	5.110	4.751	2,168,579
2026-02-04	5.010	5.090	5.010	5.060	4.704	1,491,554
2026-02-03	5.020	5.050	4.990	5.030	4.676	1,570,800
2026-02-02	5.080	5.130	4.940	5.030	4.676	7,998,001
2026-01-30	5.130	5.130	5.030	5.080	4.723	2,144,831
2026-01-29	5.100	5.130	5.080	5.110	4.751	1,278,000
2026-01-28	5.080	5.120	5.070	5.100	4.741	2,479,155
2026-01-27	5.020	5.080	5.020	5.080	4.723	1,797,000
2026-01-26	5.010	5.080	5.000	5.030	4.676	2,278,000
2026-01-23	5.070	5.070	5.000	5.010	4.658	2,176,000

← NewerPage 3 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.