Fortune Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.080 | 5.100 | 5.060 | 5.100 | 4.741 | 2,477,000 |
| 2025-10-24 | 5.060 | 5.080 | 5.030 | 5.080 | 4.723 | 1,546,540 |
| 2025-10-23 | 5.050 | 5.080 | 5.000 | 5.080 | 4.723 | 2,368,269 |
| 2025-10-22 | 5.050 | 5.060 | 5.030 | 5.040 | 4.686 | 1,219,450 |
| 2025-10-21 | 5.050 | 5.080 | 5.010 | 5.040 | 4.686 | 2,505,001 |
| 2025-10-20 | 5.050 | 5.060 | 5.000 | 5.060 | 4.704 | 2,102,000 |
| 2025-10-17 | 5.020 | 5.030 | 4.970 | 4.980 | 4.630 | 5,178,000 |
| 2025-10-16 | 5.060 | 5.070 | 4.990 | 5.020 | 4.667 | 2,204,293 |
| 2025-10-15 | 5.060 | 5.070 | 5.040 | 5.060 | 4.704 | 1,075,036 |
| 2025-10-14 | 5.070 | 5.110 | 5.020 | 5.040 | 4.686 | 2,243,382 |
| 2025-10-13 | 5.070 | 5.070 | 4.970 | 5.070 | 4.713 | 2,349,000 |
| 2025-10-10 | 5.080 | 5.090 | 5.060 | 5.080 | 4.723 | 1,067,135 |
| 2025-10-09 | 5.030 | 5.080 | 5.020 | 5.080 | 4.723 | 1,504,325 |
| 2025-10-08 | 5.050 | 5.090 | 4.980 | 5.030 | 4.676 | 2,618,000 |
| 2025-10-06 | 5.060 | 5.080 | 5.020 | 5.050 | 4.695 | 2,042,000 |
| 2025-10-03 | 5.030 | 5.060 | 5.030 | 5.060 | 4.704 | 935,000 |
| 2025-10-02 | 5.050 | 5.070 | 5.010 | 5.030 | 4.676 | 2,915,857 |
| 2025-09-30 | 5.080 | 5.120 | 5.030 | 5.050 | 4.695 | 2,333,000 |
| 2025-09-29 | 5.050 | 5.090 | 5.040 | 5.080 | 4.723 | 1,350,215 |
| 2025-09-26 | 5.030 | 5.080 | 4.980 | 5.060 | 4.704 | 3,161,700 |
| 2025-09-25 | 5.120 | 5.120 | 5.010 | 5.030 | 4.676 | 2,895,000 |
| 2025-09-24 | 5.180 | 5.190 | 5.110 | 5.120 | 4.760 | 2,395,291 |
| 2025-09-23 | 5.190 | 5.240 | 5.130 | 5.210 | 4.844 | 2,835,900 |
| 2025-09-22 | 5.240 | 5.240 | 5.130 | 5.190 | 4.825 | 3,265,318 |
| 2025-09-19 | 5.150 | 5.240 | 5.110 | 5.240 | 4.872 | 9,970,433 |
| 2025-09-18 | 5.180 | 5.190 | 5.110 | 5.150 | 4.788 | 1,797,000 |
| 2025-09-17 | 5.170 | 5.170 | 5.130 | 5.170 | 4.806 | 2,014,000 |
| 2025-09-16 | 5.200 | 5.200 | 5.140 | 5.170 | 4.806 | 2,040,386 |
| 2025-09-15 | 5.220 | 5.230 | 5.160 | 5.200 | 4.834 | 1,968,000 |
| 2025-09-12 | 5.200 | 5.230 | 5.170 | 5.220 | 4.853 | 4,320,750 |
| 2025-09-11 | 5.130 | 5.170 | 5.100 | 5.140 | 4.779 | 2,097,000 |
| 2025-09-10 | 5.060 | 5.200 | 5.060 | 5.140 | 4.779 | 6,728,000 |
| 2025-09-09 | 5.000 | 5.050 | 4.980 | 5.040 | 4.686 | 2,520,191 |
| 2025-09-08 | 4.870 | 5.000 | 4.870 | 5.000 | 4.648 | 5,405,000 |
| 2025-09-05 | 4.860 | 4.890 | 4.850 | 4.870 | 4.528 | 1,480,284 |
| 2025-09-04 | 4.870 | 4.880 | 4.840 | 4.850 | 4.509 | 986,000 |
| 2025-09-03 | 4.900 | 4.910 | 4.850 | 4.870 | 4.528 | 1,848,968 |
| 2025-09-02 | 4.860 | 4.900 | 4.850 | 4.900 | 4.555 | 1,737,000 |
| 2025-09-01 | 4.820 | 4.870 | 4.820 | 4.840 | 4.500 | 1,021,000 |
| 2025-08-29 | 4.830 | 4.860 | 4.820 | 4.820 | 4.481 | 1,309,000 |
| 2025-08-28 | 4.770 | 4.830 | 4.760 | 4.820 | 4.481 | 2,413,000 |
| 2025-08-27 | 4.820 | 4.860 | 4.760 | 4.770 | 4.435 | 8,218,621 |
| 2025-08-26 | 4.880 | 4.910 | 4.820 | 4.820 | 4.481 | 3,304,818 |
| 2025-08-25 | 4.890 | 4.960 | 4.880 | 4.880 | 4.537 | 2,962,776 |
| 2025-08-22 | 4.950 | 4.960 | 4.870 | 4.880 | 4.537 | 3,591,000 |
| 2025-08-21 | 4.900 | 4.970 | 4.900 | 4.950 | 4.602 | 2,398,383 |
| 2025-08-20 | 4.900 | 4.920 | 4.850 | 4.900 | 4.555 | 6,392,000 |
| 2025-08-19 | 5.120 | 5.130 | 5.060 | 5.070 | 4.542 | 7,272,000 |
| 2025-08-18 | 5.150 | 5.170 | 5.100 | 5.100 | 4.569 | 6,494,286 |
| 2025-08-15 | 5.240 | 5.240 | 5.160 | 5.160 | 4.623 | 6,121,000 |
| 2025-08-14 | 5.250 | 5.280 | 5.210 | 5.250 | 4.704 | 5,069,200 |
| 2025-08-13 | 5.210 | 5.230 | 5.180 | 5.220 | 4.677 | 2,321,000 |
| 2025-08-12 | 5.250 | 5.260 | 5.200 | 5.200 | 4.659 | 2,784,130 |
| 2025-08-11 | 5.200 | 5.270 | 5.200 | 5.250 | 4.704 | 1,980,000 |
| 2025-08-08 | 5.200 | 5.220 | 5.170 | 5.210 | 4.668 | 2,625,000 |
| 2025-08-07 | 5.210 | 5.230 | 5.140 | 5.210 | 4.668 | 3,654,998 |
| 2025-08-06 | 5.060 | 5.240 | 5.030 | 5.230 | 4.686 | 5,602,495 |
| 2025-08-05 | 5.000 | 5.040 | 4.950 | 5.030 | 4.506 | 2,024,850 |
| 2025-08-04 | 4.960 | 5.000 | 4.910 | 5.000 | 4.480 | 3,448,000 |
| 2025-08-01 | 5.030 | 5.050 | 4.940 | 4.960 | 4.444 | 4,407,002 |
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.