Fortune Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.340 | 4.380 | 4.300 | 4.340 | 4.340 | 2,780,000 |
| 2026-10-16 | 4.340 | 4.375 | 4.325 | 4.340 | 4.340 | 1,748,220 |
| 2026-10-15 | 4.335 | 4.355 | 4.290 | 4.340 | 4.340 | 4,480,000 |
| 2026-10-14 | 4.340 | 4.365 | 4.325 | 4.335 | 4.335 | 2,412,000 |
| 2026-10-13 | 4.330 | 4.365 | 4.315 | 4.365 | 4.365 | 2,207,000 |
| 2026-10-12 | 4.355 | 4.390 | 4.320 | 4.330 | 4.330 | 3,363,000 |
| 2026-10-09 | 4.270 | 4.375 | 4.270 | 4.355 | 4.355 | 2,218,696 |
| 2026-10-08 | 4.350 | 4.365 | 4.270 | 4.270 | 4.270 | 4,041,696 |
| 2026-10-07 | 4.305 | 4.345 | 4.300 | 4.320 | 4.320 | 2,854,000 |
| 2026-10-06 | 4.215 | 4.320 | 4.215 | 4.305 | 4.305 | 2,179,000 |
| 2026-10-05 | 4.250 | 4.260 | 4.200 | 4.215 | 4.215 | 3,898,579 |
| 2026-10-02 | 4.345 | 4.345 | 4.195 | 4.250 | 4.250 | 6,445,983 |
| 2026-09-30 | 4.335 | 4.370 | 4.315 | 4.345 | 4.345 | 2,689,000 |
| 2026-09-29 | 4.315 | 4.350 | 4.300 | 4.335 | 4.335 | 1,939,216 |
| 2026-09-28 | 4.310 | 4.320 | 4.290 | 4.315 | 4.315 | 1,494,000 |
| 2026-09-25 | 4.310 | 4.310 | 4.250 | 4.310 | 4.310 | 1,652,000 |
| 2026-09-24 | 4.335 | 4.360 | 4.300 | 4.310 | 4.310 | 2,370,000 |
| 2026-09-23 | 4.310 | 4.345 | 4.300 | 4.335 | 4.335 | 1,383,701 |
| 2026-09-22 | 4.345 | 4.355 | 4.300 | 4.310 | 4.310 | 2,396,000 |
| 2026-09-21 | 4.315 | 4.350 | 4.295 | 4.345 | 4.345 | 2,324,496 |
| 2026-09-18 | 4.310 | 4.330 | 4.285 | 4.295 | 4.295 | 4,614,013 |
| 2026-09-17 | 4.385 | 4.385 | 4.290 | 4.305 | 4.305 | 4,514,570 |
| 2026-09-16 | 4.345 | 4.395 | 4.340 | 4.385 | 4.385 | 2,341,218 |
| 2026-09-15 | 4.375 | 4.390 | 4.345 | 4.345 | 4.345 | 2,415,000 |
| 2026-09-14 | 4.370 | 4.390 | 4.355 | 4.375 | 4.375 | 1,815,000 |
| 2026-09-11 | 4.445 | 4.445 | 4.350 | 4.370 | 4.370 | 3,407,787 |
| 2026-09-10 | 4.465 | 4.465 | 4.435 | 4.460 | 4.460 | 1,753,000 |
| 2026-09-09 | 4.480 | 4.520 | 4.440 | 4.475 | 4.475 | 1,729,976 |
| 2026-09-08 | 4.460 | 4.485 | 4.440 | 4.480 | 4.480 | 1,194,152 |
| 2026-09-07 | 4.470 | 4.495 | 4.460 | 4.460 | 4.460 | 1,082,588 |
| 2026-09-04 | 4.440 | 4.515 | 4.440 | 4.470 | 4.470 | 2,239,000 |
| 2026-09-03 | 4.460 | 4.495 | 4.435 | 4.435 | 4.435 | 2,152,311 |
| 2026-09-02 | 4.395 | 4.440 | 4.380 | 4.435 | 4.435 | 1,774,000 |
| 2026-09-01 | 4.450 | 4.450 | 4.390 | 4.415 | 4.415 | 3,951,000 |
| 2026-08-31 | 4.520 | 4.520 | 4.450 | 4.450 | 4.450 | 3,325,000 |
| 2026-08-28 | 4.525 | 4.530 | 4.505 | 4.515 | 4.515 | 1,692,000 |
| 2026-08-27 | 4.545 | 4.545 | 4.500 | 4.520 | 4.520 | 1,815,681 |
| 2026-08-26 | 4.535 | 4.570 | 4.530 | 4.545 | 4.545 | 1,801,747 |
| 2026-08-25 | 4.545 | 4.550 | 4.515 | 4.525 | 4.525 | 1,953,429 |
| 2026-08-24 | 4.570 | 4.570 | 4.525 | 4.545 | 4.545 | 2,345,078 |
| 2026-08-21 | 4.515 | 4.580 | 4.515 | 4.550 | 4.550 | 3,020,218 |
| 2026-08-20 | 4.465 | 4.525 | 4.450 | 4.520 | 4.520 | 3,865,300 |
| 2026-08-19 | 4.620 | 4.655 | 4.610 | 4.640 | 4.465 | 4,008,000 |
| 2026-08-18 | 4.670 | 4.680 | 4.590 | 4.620 | 4.446 | 7,412,896 |
| 2026-08-17 | 4.645 | 4.685 | 4.640 | 4.650 | 4.475 | 3,516,000 |
| 2026-08-14 | 4.620 | 4.645 | 4.590 | 4.635 | 4.460 | 3,041,000 |
| 2026-08-13 | 4.620 | 4.640 | 4.595 | 4.610 | 4.436 | 5,577,509 |
| 2026-08-12 | 4.650 | 4.655 | 4.610 | 4.620 | 4.446 | 3,124,000 |
| 2026-08-11 | 4.695 | 4.695 | 4.650 | 4.660 | 4.484 | 5,058,103 |
| 2026-08-10 | 4.705 | 4.740 | 4.680 | 4.695 | 4.518 | 4,967,000 |
| 2026-08-07 | 4.750 | 4.760 | 4.680 | 4.705 | 4.528 | 6,691,120 |
| 2026-08-06 | 4.730 | 4.750 | 4.670 | 4.745 | 4.566 | 3,725,000 |
| 2026-08-05 | 4.820 | 4.820 | 4.630 | 4.740 | 4.561 | 6,408,005 |
| 2026-08-04 | 4.865 | 4.880 | 4.765 | 4.795 | 4.614 | 2,863,321 |
| 2026-08-03 | 4.840 | 4.890 | 4.815 | 4.865 | 4.682 | 2,458,336 |
| 2026-07-31 | 4.860 | 4.860 | 4.790 | 4.830 | 4.648 | 1,731,000 |
| 2026-07-30 | 4.830 | 4.850 | 4.790 | 4.850 | 4.667 | 3,191,000 |
| 2026-07-29 | 4.780 | 4.880 | 4.780 | 4.830 | 4.648 | 2,208,345 |
| 2026-07-28 | 4.780 | 4.850 | 4.770 | 4.800 | 4.619 | 2,364,473 |
| 2026-07-27 | 4.740 | 4.800 | 4.720 | 4.780 | 4.600 | 2,550,000 |
Page 1 of 3 · 126 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.