Fortune Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 4.100 | 4.170 | 4.090 | 4.170 | 3.589 | 745,000 |
| 2024-11-04 | 4.070 | 4.130 | 4.050 | 4.100 | 3.529 | 2,086,000 |
| 2024-11-01 | 4.070 | 4.110 | 4.060 | 4.060 | 3.494 | 1,351,000 |
| 2024-10-31 | 4.080 | 4.100 | 4.060 | 4.060 | 3.494 | 2,656,943 |
| 2024-10-30 | 4.170 | 4.170 | 4.080 | 4.090 | 3.520 | 2,140,000 |
| 2024-10-29 | 4.180 | 4.200 | 4.130 | 4.140 | 3.563 | 1,368,000 |
| 2024-10-28 | 4.160 | 4.200 | 4.150 | 4.170 | 3.589 | 1,245,630 |
| 2024-10-25 | 4.240 | 4.240 | 4.170 | 4.190 | 3.606 | 811,930 |
| 2024-10-24 | 4.230 | 4.230 | 4.170 | 4.170 | 3.589 | 1,950,000 |
| 2024-10-23 | 4.270 | 4.290 | 4.240 | 4.270 | 3.675 | 1,680,799 |
| 2024-10-22 | 4.270 | 4.320 | 4.250 | 4.290 | 3.692 | 2,348,090 |
| 2024-10-21 | 4.300 | 4.340 | 4.270 | 4.280 | 3.684 | 2,076,392 |
| 2024-10-18 | 4.220 | 4.290 | 4.190 | 4.290 | 3.692 | 1,935,741 |
| 2024-10-17 | 4.220 | 4.310 | 4.210 | 4.230 | 3.641 | 2,348,000 |
| 2024-10-16 | 4.170 | 4.280 | 4.170 | 4.210 | 3.623 | 1,779,233 |
| 2024-10-15 | 4.260 | 4.300 | 4.170 | 4.180 | 3.598 | 2,895,000 |
| 2024-10-14 | 4.290 | 4.320 | 4.210 | 4.260 | 3.666 | 2,242,166 |
| 2024-10-10 | 4.270 | 4.330 | 4.260 | 4.290 | 3.692 | 1,989,000 |
| 2024-10-09 | 4.320 | 4.340 | 4.190 | 4.240 | 3.649 | 3,736,689 |
| 2024-10-08 | 4.510 | 4.520 | 4.250 | 4.290 | 3.692 | 7,977,991 |
| 2024-10-07 | 4.480 | 4.560 | 4.460 | 4.560 | 3.925 | 6,134,754 |
| 2024-10-04 | 4.470 | 4.530 | 4.420 | 4.480 | 3.856 | 6,369,715 |
| 2024-10-03 | 4.600 | 4.600 | 4.410 | 4.470 | 3.847 | 6,277,866 |
| 2024-10-02 | 4.420 | 4.580 | 4.360 | 4.560 | 3.925 | 8,929,998 |
| 2024-09-30 | 4.460 | 4.530 | 4.400 | 4.420 | 3.804 | 4,673,960 |
| 2024-09-27 | 4.350 | 4.460 | 4.330 | 4.460 | 3.839 | 3,248,523 |
| 2024-09-26 | 4.360 | 4.380 | 4.310 | 4.350 | 3.744 | 3,784,863 |
| 2024-09-25 | 4.320 | 4.400 | 4.320 | 4.350 | 3.744 | 2,178,002 |
| 2024-09-24 | 4.300 | 4.350 | 4.300 | 4.320 | 3.718 | 2,554,002 |
| 2024-09-23 | 4.340 | 4.360 | 4.280 | 4.280 | 3.684 | 2,238,600 |
| 2024-09-20 | 4.420 | 4.420 | 4.300 | 4.340 | 3.735 | 6,558,153 |
| 2024-09-19 | 4.380 | 4.450 | 4.350 | 4.420 | 3.804 | 5,666,000 |
| 2024-09-17 | 4.160 | 4.330 | 4.160 | 4.330 | 3.727 | 5,366,915 |
| 2024-09-16 | 4.180 | 4.190 | 4.150 | 4.180 | 3.598 | 1,145,000 |
| 2024-09-13 | 4.120 | 4.200 | 4.110 | 4.180 | 3.598 | 1,899,000 |
| 2024-09-12 | 4.110 | 4.120 | 4.090 | 4.120 | 3.546 | 654,000 |
| 2024-09-11 | 4.100 | 4.120 | 4.070 | 4.110 | 3.537 | 954,956 |
| 2024-09-10 | 4.090 | 4.130 | 4.060 | 4.100 | 3.529 | 2,202,271 |
| 2024-09-09 | 4.130 | 4.170 | 4.090 | 4.130 | 3.555 | 2,999,790 |
| 2024-09-05 | 4.070 | 4.150 | 4.070 | 4.120 | 3.546 | 2,945,000 |
| 2024-09-04 | 4.100 | 4.160 | 4.050 | 4.070 | 3.503 | 1,891,000 |
| 2024-09-03 | 4.100 | 4.160 | 4.050 | 4.160 | 3.580 | 2,626,828 |
| 2024-09-02 | 4.160 | 4.160 | 4.040 | 4.100 | 3.529 | 3,954,000 |
| 2024-08-30 | 4.060 | 4.250 | 4.060 | 4.250 | 3.658 | 4,982,408 |
| 2024-08-29 | 4.050 | 4.060 | 4.010 | 4.050 | 3.486 | 1,751,000 |
| 2024-08-28 | 4.050 | 4.150 | 4.030 | 4.040 | 3.477 | 2,743,000 |
| 2024-08-27 | 4.030 | 4.060 | 4.020 | 4.040 | 3.477 | 1,686,000 |
| 2024-08-26 | 3.920 | 4.070 | 3.920 | 4.050 | 3.486 | 4,097,000 |
| 2024-08-23 | 3.880 | 3.940 | 3.850 | 3.920 | 3.374 | 1,570,302 |
| 2024-08-22 | 3.950 | 3.950 | 3.810 | 3.860 | 3.322 | 3,972,000 |
| 2024-08-21 | 4.100 | 4.110 | 4.040 | 4.080 | 3.355 | 2,968,019 |
| 2024-08-20 | 4.120 | 4.140 | 4.080 | 4.100 | 3.371 | 2,805,001 |
| 2024-08-19 | 4.010 | 4.160 | 4.010 | 4.120 | 3.387 | 4,429,500 |
| 2024-08-16 | 4.010 | 4.020 | 4.000 | 4.010 | 3.297 | 3,040,246 |
| 2024-08-15 | 4.030 | 4.090 | 4.010 | 4.030 | 3.313 | 2,788,000 |
| 2024-08-14 | 3.950 | 4.040 | 3.950 | 4.030 | 3.313 | 2,868,000 |
| 2024-08-13 | 3.970 | 3.980 | 3.930 | 3.950 | 3.248 | 1,951,000 |
| 2024-08-12 | 3.980 | 4.000 | 3.930 | 3.970 | 3.264 | 3,196,000 |
| 2024-08-09 | 3.960 | 4.020 | 3.950 | 3.980 | 3.272 | 3,758,362 |
| 2024-08-08 | 3.960 | 3.960 | 3.900 | 3.930 | 3.231 | 3,721,000 |
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.