Fortune Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 4.340 | 4.470 | 4.320 | 4.460 | 3.996 | 6,140,419 |
| 2025-05-06 | 4.310 | 4.350 | 4.290 | 4.340 | 3.888 | 2,801,463 |
| 2025-05-02 | 4.330 | 4.350 | 4.240 | 4.300 | 3.852 | 2,696,777 |
| 2025-04-30 | 4.280 | 4.350 | 4.220 | 4.340 | 3.888 | 4,160,000 |
| 2025-04-29 | 4.220 | 4.270 | 4.220 | 4.270 | 3.826 | 2,582,465 |
| 2025-04-28 | 4.210 | 4.240 | 4.160 | 4.240 | 3.799 | 2,545,000 |
| 2025-04-25 | 4.090 | 4.220 | 4.090 | 4.160 | 3.727 | 3,475,000 |
| 2025-04-24 | 4.100 | 4.110 | 4.060 | 4.090 | 3.664 | 1,750,890 |
| 2025-04-23 | 4.010 | 4.140 | 4.010 | 4.100 | 3.673 | 4,095,854 |
| 2025-04-22 | 3.990 | 4.040 | 3.950 | 4.010 | 3.593 | 2,890,832 |
| 2025-04-17 | 3.960 | 4.030 | 3.950 | 4.020 | 3.602 | 3,543,000 |
| 2025-04-16 | 3.980 | 3.980 | 3.920 | 3.960 | 3.548 | 1,356,371 |
| 2025-04-15 | 3.960 | 3.980 | 3.930 | 3.960 | 3.548 | 1,301,650 |
| 2025-04-14 | 3.870 | 3.960 | 3.870 | 3.950 | 3.539 | 1,694,000 |
| 2025-04-11 | 3.880 | 3.900 | 3.840 | 3.870 | 3.467 | 1,468,006 |
| 2025-04-10 | 3.870 | 3.930 | 3.870 | 3.880 | 3.476 | 3,427,998 |
| 2025-04-09 | 3.900 | 3.930 | 3.780 | 3.820 | 3.422 | 6,554,251 |
| 2025-04-08 | 3.900 | 3.980 | 3.880 | 3.930 | 3.521 | 5,017,285 |
| 2025-04-07 | 4.000 | 4.010 | 3.860 | 3.890 | 3.485 | 10,470,740 |
| 2025-04-03 | 4.190 | 4.250 | 4.150 | 4.220 | 3.781 | 4,398,697 |
| 2025-04-02 | 4.150 | 4.180 | 4.110 | 4.180 | 3.745 | 2,503,139 |
| 2025-04-01 | 4.100 | 4.190 | 4.100 | 4.180 | 3.745 | 4,245,600 |
| 2025-03-31 | 4.080 | 4.110 | 4.070 | 4.080 | 3.655 | 2,935,000 |
| 2025-03-28 | 4.090 | 4.120 | 4.070 | 4.110 | 3.682 | 2,516,496 |
| 2025-03-27 | 4.130 | 4.150 | 4.080 | 4.080 | 3.655 | 3,878,483 |
| 2025-03-26 | 4.170 | 4.180 | 4.110 | 4.150 | 3.718 | 1,784,000 |
| 2025-03-25 | 4.110 | 4.180 | 4.090 | 4.150 | 3.718 | 2,349,000 |
| 2025-03-24 | 4.080 | 4.160 | 4.080 | 4.130 | 3.700 | 1,858,000 |
| 2025-03-21 | 4.120 | 4.140 | 4.080 | 4.130 | 3.700 | 4,978,723 |
| 2025-03-20 | 4.240 | 4.250 | 4.110 | 4.120 | 3.691 | 5,678,000 |
| 2025-03-19 | 4.380 | 4.410 | 4.350 | 4.410 | 3.795 | 3,412,000 |
| 2025-03-18 | 4.370 | 4.410 | 4.350 | 4.380 | 3.770 | 4,031,271 |
| 2025-03-17 | 4.380 | 4.390 | 4.330 | 4.350 | 3.744 | 3,261,200 |
| 2025-03-14 | 4.410 | 4.410 | 4.330 | 4.380 | 3.770 | 2,756,000 |
| 2025-03-13 | 4.310 | 4.420 | 4.310 | 4.390 | 3.778 | 4,598,000 |
| 2025-03-12 | 4.280 | 4.310 | 4.270 | 4.290 | 3.692 | 3,583,500 |
| 2025-03-11 | 4.270 | 4.310 | 4.240 | 4.300 | 3.701 | 1,913,111 |
| 2025-03-10 | 4.300 | 4.330 | 4.260 | 4.330 | 3.727 | 3,482,050 |
| 2025-03-07 | 4.370 | 4.390 | 4.280 | 4.300 | 3.701 | 3,876,884 |
| 2025-03-06 | 4.400 | 4.420 | 4.330 | 4.370 | 3.761 | 3,852,000 |
| 2025-03-05 | 4.250 | 4.400 | 4.250 | 4.390 | 3.778 | 4,844,000 |
| 2025-03-04 | 4.250 | 4.280 | 4.200 | 4.250 | 3.658 | 2,655,000 |
| 2025-03-03 | 4.190 | 4.300 | 4.190 | 4.280 | 3.684 | 3,062,640 |
| 2025-02-28 | 4.360 | 4.360 | 4.190 | 4.190 | 3.606 | 8,853,152 |
| 2025-02-27 | 4.350 | 4.370 | 4.300 | 4.360 | 3.752 | 2,503,000 |
| 2025-02-26 | 4.320 | 4.360 | 4.300 | 4.350 | 3.744 | 2,582,000 |
| 2025-02-25 | 4.230 | 4.330 | 4.220 | 4.320 | 3.718 | 2,823,302 |
| 2025-02-24 | 4.200 | 4.320 | 4.190 | 4.250 | 3.658 | 2,693,000 |
| 2025-02-21 | 4.180 | 4.220 | 4.140 | 4.200 | 3.615 | 2,855,029 |
| 2025-02-20 | 4.160 | 4.180 | 4.140 | 4.180 | 3.598 | 2,082,000 |
| 2025-02-19 | 4.130 | 4.200 | 4.100 | 4.190 | 3.606 | 3,781,835 |
| 2025-02-18 | 4.120 | 4.160 | 4.080 | 4.140 | 3.563 | 3,051,239 |
| 2025-02-17 | 4.060 | 4.120 | 4.060 | 4.120 | 3.546 | 1,452,097 |
| 2025-02-14 | 4.070 | 4.100 | 4.050 | 4.100 | 3.529 | 2,184,000 |
| 2025-02-13 | 4.100 | 4.110 | 4.040 | 4.050 | 3.486 | 1,573,000 |
| 2025-02-12 | 4.010 | 4.100 | 4.010 | 4.100 | 3.529 | 6,218,000 |
| 2025-02-11 | 4.020 | 4.020 | 4.000 | 4.020 | 3.460 | 1,927,119 |
| 2025-02-10 | 4.020 | 4.020 | 4.010 | 4.020 | 3.460 | 2,855,000 |
| 2025-02-07 | 4.010 | 4.020 | 4.000 | 4.020 | 3.460 | 5,448,489 |
| 2025-02-06 | 4.000 | 4.030 | 3.990 | 4.010 | 3.451 | 8,373,000 |
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.