Fortune Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 3.970 | 4.010 | 3.970 | 4.000 | 3.443 | 1,754,000 |
| 2025-02-04 | 4.000 | 4.020 | 3.960 | 3.970 | 3.417 | 1,459,000 |
| 2025-02-03 | 4.000 | 4.010 | 3.920 | 3.990 | 3.434 | 3,916,000 |
| 2025-01-28 | 4.000 | 4.020 | 4.000 | 4.000 | 3.443 | 632,000 |
| 2025-01-27 | 4.000 | 4.030 | 3.980 | 4.020 | 3.460 | 1,879,000 |
| 2025-01-24 | 4.000 | 4.040 | 3.980 | 4.000 | 3.443 | 2,527,000 |
| 2025-01-23 | 3.980 | 4.010 | 3.980 | 4.000 | 3.443 | 1,029,000 |
| 2025-01-22 | 4.010 | 4.010 | 3.980 | 3.980 | 3.425 | 755,389 |
| 2025-01-21 | 4.070 | 4.080 | 4.000 | 4.010 | 3.451 | 1,415,000 |
| 2025-01-20 | 4.050 | 4.090 | 4.040 | 4.040 | 3.477 | 1,771,000 |
| 2025-01-17 | 4.000 | 4.070 | 4.000 | 4.060 | 3.494 | 1,032,000 |
| 2025-01-16 | 4.000 | 4.060 | 3.970 | 4.010 | 3.451 | 1,502,246 |
| 2025-01-15 | 3.990 | 4.000 | 3.960 | 4.000 | 3.443 | 2,054,000 |
| 2025-01-14 | 3.960 | 3.980 | 3.940 | 3.950 | 3.400 | 884,000 |
| 2025-01-13 | 3.970 | 3.970 | 3.900 | 3.950 | 3.400 | 2,049,727 |
| 2025-01-10 | 3.970 | 4.080 | 3.930 | 3.980 | 3.425 | 2,586,000 |
| 2025-01-09 | 3.980 | 4.000 | 3.970 | 3.970 | 3.417 | 1,060,119 |
| 2025-01-08 | 4.020 | 4.050 | 3.970 | 3.980 | 3.425 | 2,621,973 |
| 2025-01-07 | 4.060 | 4.080 | 4.010 | 4.050 | 3.486 | 1,755,000 |
| 2025-01-06 | 4.050 | 4.100 | 4.040 | 4.090 | 3.520 | 2,042,000 |
| 2025-01-03 | 3.990 | 4.060 | 3.980 | 4.050 | 3.486 | 1,664,000 |
| 2025-01-02 | 4.000 | 4.050 | 3.970 | 4.000 | 3.443 | 2,392,500 |
| 2024-12-31 | 3.990 | 4.020 | 3.980 | 3.990 | 3.434 | 2,354,358 |
| 2024-12-30 | 4.010 | 4.010 | 3.980 | 4.000 | 3.443 | 2,307,000 |
| 2024-12-27 | 3.980 | 4.020 | 3.980 | 4.000 | 3.443 | 2,348,911 |
| 2024-12-24 | 3.960 | 3.990 | 3.960 | 3.990 | 3.434 | 947,000 |
| 2024-12-23 | 3.910 | 3.990 | 3.910 | 3.930 | 3.382 | 2,235,671 |
| 2024-12-20 | 3.970 | 3.980 | 3.910 | 3.910 | 3.365 | 3,320,282 |
| 2024-12-19 | 3.960 | 3.990 | 3.930 | 3.970 | 3.417 | 1,527,000 |
| 2024-12-18 | 3.940 | 4.000 | 3.940 | 3.980 | 3.425 | 1,806,000 |
| 2024-12-17 | 3.980 | 3.990 | 3.940 | 3.940 | 3.391 | 2,402,129 |
| 2024-12-16 | 3.980 | 4.020 | 3.970 | 4.000 | 3.443 | 1,896,068 |
| 2024-12-13 | 3.990 | 4.010 | 3.970 | 3.980 | 3.425 | 1,256,109 |
| 2024-12-12 | 4.010 | 4.030 | 3.980 | 3.990 | 3.434 | 1,960,000 |
| 2024-12-11 | 4.020 | 4.050 | 4.010 | 4.010 | 3.451 | 2,119,140 |
| 2024-12-10 | 4.060 | 4.100 | 4.000 | 4.020 | 3.460 | 2,176,118 |
| 2024-12-09 | 4.050 | 4.050 | 3.980 | 4.040 | 3.477 | 2,290,548 |
| 2024-12-06 | 4.020 | 4.040 | 4.010 | 4.030 | 3.468 | 1,325,306 |
| 2024-12-05 | 4.010 | 4.030 | 4.000 | 4.010 | 3.451 | 1,573,250 |
| 2024-12-04 | 4.040 | 4.040 | 4.010 | 4.020 | 3.460 | 908,000 |
| 2024-12-03 | 4.030 | 4.050 | 4.000 | 4.040 | 3.477 | 2,169,107 |
| 2024-12-02 | 4.000 | 4.040 | 3.990 | 4.040 | 3.477 | 1,410,578 |
| 2024-11-29 | 4.080 | 4.080 | 3.960 | 4.000 | 3.443 | 2,621,000 |
| 2024-11-28 | 4.010 | 4.060 | 3.980 | 4.000 | 3.443 | 983,000 |
| 2024-11-27 | 3.970 | 4.040 | 3.930 | 4.020 | 3.460 | 3,424,236 |
| 2024-11-26 | 3.940 | 4.000 | 3.940 | 3.970 | 3.417 | 994,729 |
| 2024-11-25 | 3.910 | 3.980 | 3.900 | 3.940 | 3.391 | 2,087,000 |
| 2024-11-22 | 4.000 | 4.020 | 3.910 | 3.910 | 3.365 | 1,843,127 |
| 2024-11-21 | 4.000 | 4.020 | 3.960 | 3.990 | 3.434 | 1,729,311 |
| 2024-11-20 | 4.000 | 4.000 | 3.960 | 4.000 | 3.443 | 1,539,273 |
| 2024-11-19 | 3.980 | 4.030 | 3.980 | 3.980 | 3.425 | 1,175,000 |
| 2024-11-18 | 4.000 | 4.050 | 3.950 | 3.980 | 3.425 | 1,681,248 |
| 2024-11-15 | 3.990 | 4.050 | 3.980 | 4.010 | 3.451 | 1,208,143 |
| 2024-11-14 | 4.000 | 4.050 | 3.980 | 4.000 | 3.443 | 1,525,000 |
| 2024-11-13 | 4.040 | 4.050 | 4.000 | 4.010 | 3.451 | 1,660,000 |
| 2024-11-12 | 4.080 | 4.100 | 4.020 | 4.040 | 3.477 | 1,599,000 |
| 2024-11-11 | 4.150 | 4.150 | 4.090 | 4.090 | 3.520 | 1,113,755 |
| 2024-11-08 | 4.150 | 4.200 | 4.120 | 4.160 | 3.580 | 1,600,000 |
| 2024-11-07 | 4.170 | 4.180 | 4.110 | 4.140 | 3.563 | 1,834,036 |
| 2024-11-06 | 4.170 | 4.200 | 4.120 | 4.180 | 3.598 | 1,882,000 |
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.