Fortune Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	5.090	5.090	5.000	5.050	4.524	3,390,180
2025-07-30	5.100	5.130	5.070	5.100	4.569	3,598,500
2025-07-29	5.060	5.100	5.010	5.100	4.569	3,412,631
2025-07-28	4.960	5.070	4.940	5.060	4.533	3,014,454
2025-07-25	4.950	5.030	4.950	4.970	4.453	4,068,000
2025-07-24	4.890	5.020	4.840	4.970	4.453	7,875,076
2025-07-23	4.920	4.960	4.860	4.890	4.381	6,272,218
2025-07-22	4.940	5.010	4.900	4.920	4.408	5,466,013
2025-07-21	4.930	4.970	4.900	4.940	4.426	1,850,000
2025-07-18	4.910	4.930	4.880	4.930	4.417	1,653,616
2025-07-17	4.910	4.930	4.900	4.900	4.390	744,000
2025-07-16	4.920	4.920	4.880	4.900	4.390	1,500,301
2025-07-15	4.950	4.960	4.900	4.900	4.390	2,895,000
2025-07-14	4.910	4.980	4.880	4.950	4.435	2,739,000
2025-07-11	4.920	4.940	4.890	4.910	4.399	2,000,802
2025-07-10	4.880	4.930	4.880	4.900	4.390	2,570,000
2025-07-09	4.880	4.900	4.810	4.900	4.390	3,472,197
2025-07-08	4.910	4.930	4.860	4.900	4.390	3,935,682
2025-07-07	4.930	4.930	4.890	4.930	4.417	2,132,000
2025-07-04	4.900	4.950	4.870	4.930	4.417	2,420,780
2025-07-03	4.850	4.950	4.840	4.950	4.435	2,445,000
2025-07-02	4.820	4.880	4.790	4.870	4.363	3,975,000
2025-06-30	4.850	4.890	4.800	4.820	4.318	4,420,000
2025-06-27	4.870	4.890	4.800	4.870	4.363	3,532,000
2025-06-26	4.950	4.950	4.780	4.870	4.363	4,133,454
2025-06-25	4.850	4.950	4.840	4.910	4.399	4,054,000
2025-06-24	4.850	4.870	4.810	4.860	4.354	2,690,004
2025-06-23	4.740	4.850	4.720	4.850	4.345	3,137,438
2025-06-20	4.720	4.820	4.710	4.750	4.256	5,013,928
2025-06-19	4.740	4.760	4.690	4.720	4.229	2,781,000
2025-06-18	4.680	4.770	4.650	4.750	4.256	3,643,000
2025-06-17	4.640	4.690	4.590	4.690	4.202	2,871,932
2025-06-16	4.600	4.640	4.570	4.640	4.157	2,962,000
2025-06-13	4.560	4.610	4.550	4.570	4.094	2,454,000
2025-06-12	4.520	4.580	4.520	4.560	4.085	3,226,000
2025-06-11	4.510	4.520	4.490	4.520	4.050	1,760,000
2025-06-10	4.490	4.520	4.480	4.510	4.041	1,841,213
2025-06-09	4.540	4.550	4.470	4.490	4.023	4,075,014
2025-06-06	4.580	4.580	4.530	4.540	4.067	1,940,368
2025-06-05	4.560	4.600	4.560	4.580	4.103	2,510,000
2025-06-04	4.520	4.560	4.520	4.560	4.085	2,591,083
2025-06-03	4.460	4.570	4.460	4.560	4.085	3,970,500
2025-06-02	4.460	4.480	4.420	4.460	3.996	3,906,000
2025-05-30	4.480	4.490	4.460	4.470	4.005	3,160,000
2025-05-29	4.480	4.490	4.450	4.470	4.005	1,760,000
2025-05-28	4.420	4.530	4.420	4.470	4.005	4,026,000
2025-05-27	4.420	4.460	4.410	4.420	3.960	3,946,446
2025-05-26	4.420	4.470	4.410	4.420	3.960	2,484,000
2025-05-23	4.440	4.440	4.380	4.420	3.960	2,195,856
2025-05-22	4.520	4.530	4.410	4.420	3.960	4,557,000
2025-05-21	4.530	4.540	4.500	4.540	4.067	1,638,976
2025-05-20	4.510	4.550	4.480	4.530	4.059	1,747,000
2025-05-19	4.530	4.580	4.510	4.530	4.059	2,427,000
2025-05-16	4.490	4.550	4.480	4.530	4.059	2,394,326
2025-05-15	4.520	4.520	4.410	4.490	4.023	2,588,000
2025-05-14	4.500	4.560	4.500	4.520	4.050	4,214,000
2025-05-13	4.540	4.540	4.490	4.500	4.032	1,652,300
2025-05-12	4.500	4.590	4.500	4.540	4.067	3,922,000
2025-05-09	4.370	4.500	4.370	4.500	4.032	4,944,796
2025-05-08	4.440	4.450	4.370	4.370	3.915	2,074,419

← NewerPage 6 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.