Fortune Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5.040 | 5.080 | 5.000 | 5.070 | 4.713 | 3,127,069 |
| 2026-01-21 | 5.080 | 5.090 | 4.980 | 5.040 | 4.686 | 1,971,000 |
| 2026-01-20 | 5.050 | 5.080 | 5.030 | 5.080 | 4.723 | 1,998,930 |
| 2026-01-19 | 5.020 | 5.050 | 4.990 | 5.050 | 4.695 | 2,070,000 |
| 2026-01-16 | 4.980 | 5.020 | 4.980 | 5.020 | 4.667 | 2,533,393 |
| 2026-01-15 | 4.950 | 4.980 | 4.920 | 4.980 | 4.630 | 2,121,600 |
| 2026-01-14 | 4.920 | 4.950 | 4.900 | 4.950 | 4.602 | 2,105,650 |
| 2026-01-13 | 4.880 | 4.950 | 4.880 | 4.940 | 4.593 | 2,821,000 |
| 2026-01-12 | 4.900 | 4.900 | 4.850 | 4.870 | 4.528 | 2,556,000 |
| 2026-01-09 | 4.860 | 4.930 | 4.840 | 4.900 | 4.555 | 2,148,299 |
| 2026-01-08 | 4.850 | 4.860 | 4.830 | 4.850 | 4.509 | 1,943,036 |
| 2026-01-07 | 4.900 | 4.900 | 4.830 | 4.850 | 4.509 | 1,911,490 |
| 2026-01-06 | 4.840 | 4.900 | 4.830 | 4.880 | 4.537 | 2,359,000 |
| 2026-01-05 | 4.900 | 4.900 | 4.830 | 4.840 | 4.500 | 3,215,292 |
| 2026-01-02 | 4.890 | 4.930 | 4.870 | 4.900 | 4.555 | 1,838,863 |
| 2025-12-31 | 4.870 | 4.900 | 4.860 | 4.890 | 4.546 | 1,218,000 |
| 2025-12-30 | 4.900 | 4.910 | 4.850 | 4.860 | 4.518 | 2,040,000 |
| 2025-12-29 | 4.960 | 4.960 | 4.880 | 4.930 | 4.583 | 2,028,000 |
| 2025-12-24 | 4.940 | 4.970 | 4.930 | 4.960 | 4.611 | 954,166 |
| 2025-12-23 | 4.930 | 4.980 | 4.930 | 4.940 | 4.593 | 1,684,000 |
| 2025-12-22 | 4.940 | 4.950 | 4.910 | 4.930 | 4.583 | 1,071,002 |
| 2025-12-19 | 4.900 | 4.960 | 4.890 | 4.960 | 4.611 | 2,085,297 |
| 2025-12-18 | 4.900 | 4.940 | 4.870 | 4.940 | 4.593 | 996,000 |
| 2025-12-17 | 4.880 | 4.900 | 4.830 | 4.900 | 4.555 | 1,888,891 |
| 2025-12-16 | 4.910 | 4.920 | 4.850 | 4.880 | 4.537 | 4,621,216 |
| 2025-12-15 | 4.980 | 4.980 | 4.900 | 4.920 | 4.574 | 1,770,000 |
| 2025-12-12 | 4.930 | 4.980 | 4.930 | 4.980 | 4.630 | 1,858,960 |
| 2025-12-11 | 4.870 | 4.930 | 4.870 | 4.900 | 4.555 | 968,000 |
| 2025-12-10 | 4.900 | 4.900 | 4.860 | 4.880 | 4.537 | 1,049,250 |
| 2025-12-09 | 4.860 | 4.900 | 4.830 | 4.890 | 4.546 | 2,292,099 |
| 2025-12-08 | 4.940 | 4.960 | 4.850 | 4.860 | 4.518 | 3,362,768 |
| 2025-12-05 | 4.990 | 4.990 | 4.910 | 4.950 | 4.602 | 1,963,340 |
| 2025-12-04 | 4.940 | 4.960 | 4.930 | 4.960 | 4.611 | 1,666,000 |
| 2025-12-03 | 4.970 | 4.990 | 4.940 | 4.950 | 4.602 | 1,357,024 |
| 2025-12-02 | 4.960 | 5.010 | 4.950 | 5.000 | 4.648 | 1,477,404 |
| 2025-12-01 | 4.980 | 4.990 | 4.930 | 4.940 | 4.593 | 1,833,000 |
| 2025-11-28 | 5.030 | 5.040 | 4.970 | 4.970 | 4.621 | 810,000 |
| 2025-11-27 | 5.010 | 5.040 | 5.010 | 5.030 | 4.676 | 783,592 |
| 2025-11-26 | 4.950 | 5.050 | 4.950 | 5.010 | 4.658 | 1,400,000 |
| 2025-11-25 | 4.920 | 4.990 | 4.880 | 4.950 | 4.602 | 2,778,000 |
| 2025-11-24 | 4.910 | 4.950 | 4.860 | 4.920 | 4.574 | 8,670,000 |
| 2025-11-21 | 5.000 | 5.000 | 4.830 | 4.880 | 4.537 | 10,282,360 |
| 2025-11-20 | 5.080 | 5.130 | 5.020 | 5.030 | 4.676 | 4,666,500 |
| 2025-11-19 | 5.100 | 5.110 | 5.050 | 5.070 | 4.713 | 2,243,000 |
| 2025-11-18 | 5.110 | 5.110 | 5.070 | 5.100 | 4.741 | 3,710,289 |
| 2025-11-17 | 5.210 | 5.220 | 5.100 | 5.130 | 4.769 | 3,543,003 |
| 2025-11-14 | 5.220 | 5.230 | 5.200 | 5.230 | 4.862 | 2,173,000 |
| 2025-11-13 | 5.210 | 5.250 | 5.190 | 5.250 | 4.881 | 3,484,698 |
| 2025-11-12 | 5.170 | 5.230 | 5.150 | 5.210 | 4.844 | 6,273,147 |
| 2025-11-11 | 5.090 | 5.170 | 5.080 | 5.160 | 4.797 | 5,017,094 |
| 2025-11-10 | 5.120 | 5.120 | 5.090 | 5.090 | 4.732 | 1,672,160 |
| 2025-11-07 | 5.120 | 5.140 | 5.100 | 5.120 | 4.760 | 2,103,789 |
| 2025-11-06 | 5.090 | 5.130 | 5.070 | 5.130 | 4.769 | 1,991,000 |
| 2025-11-05 | 5.040 | 5.100 | 5.020 | 5.100 | 4.741 | 2,309,000 |
| 2025-11-04 | 5.060 | 5.080 | 5.040 | 5.060 | 4.704 | 1,113,530 |
| 2025-11-03 | 5.020 | 5.070 | 5.010 | 5.050 | 4.695 | 2,449,144 |
| 2025-10-31 | 5.060 | 5.070 | 5.010 | 5.020 | 4.667 | 1,608,000 |
| 2025-10-30 | 5.180 | 5.180 | 5.040 | 5.060 | 4.704 | 2,369,479 |
| 2025-10-28 | 5.100 | 5.160 | 5.100 | 5.140 | 4.779 | 2,857,748 |
| 2025-10-27 | 5.080 | 5.100 | 5.060 | 5.100 | 4.741 | 2,477,000 |
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.