Spring REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	2.150	2.250	2.040	2.150	1.699	136,000
2023-12-19	2.120	2.180	2.110	2.120	1.675	56,000
2023-12-18	2.050	2.100	1.970	2.100	1.660	65,000
2023-12-15	2.110	2.150	2.060	2.110	1.668	193,000
2023-12-14	2.000	2.050	2.000	2.020	1.596	36,000
2023-12-13	2.000	2.040	2.000	2.000	1.581	64,000
2023-12-12	2.050	2.050	1.950	2.000	1.581	135,000
2023-12-11	1.920	2.050	1.860	2.000	1.581	372,000
2023-12-08	1.860	1.920	1.860	1.920	1.517	38,000
2023-12-07	1.900	1.910	1.850	1.860	1.470	35,000
2023-12-06	1.930	1.930	1.860	1.920	1.517	31,000
2023-12-05	1.920	1.940	1.880	1.930	1.525	63,000
2023-12-04	1.880	1.920	1.860	1.920	1.517	21,500
2023-12-01	1.920	1.920	1.880	1.880	1.486	27,000
2023-11-30	1.910	1.920	1.880	1.880	1.486	19,000
2023-11-28	1.920	1.920	1.900	1.900	1.502	13,000
2023-11-27	1.920	1.920	1.910	1.920	1.517	5,000
2023-11-24	1.910	1.990	1.900	1.920	1.517	131,000
2023-11-23	1.910	1.920	1.900	1.910	1.509	23,000
2023-11-22	1.960	1.960	1.900	1.910	1.509	79,000
2023-11-20	1.950	1.970	1.910	1.960	1.549	116,000
2023-11-17	1.900	1.900	1.900	1.900	1.502	47,000
2023-11-16	1.890	1.940	1.880	1.900	1.502	134,000
2023-11-15	1.880	1.890	1.870	1.890	1.494	21,000
2023-11-14	1.880	1.890	1.850	1.880	1.486	23,000
2023-11-13	1.880	1.890	1.850	1.880	1.486	22,000
2023-11-10	1.890	1.890	1.850	1.850	1.462	14,000
2023-11-09	1.880	1.890	1.840	1.890	1.494	16,000
2023-11-08	1.850	1.880	1.840	1.880	1.486	57,000
2023-11-07	1.890	1.890	1.860	1.870	1.478	20,000
2023-11-06	1.910	1.910	1.860	1.860	1.470	17,000
2023-11-03	1.840	1.900	1.840	1.900	1.502	22,000
2023-11-02	1.850	1.890	1.850	1.880	1.486	35,000
2023-11-01	1.900	1.900	1.850	1.850	1.462	34,000
2023-10-31	1.830	1.880	1.830	1.880	1.486	60,000
2023-10-30	1.850	1.860	1.850	1.860	1.470	15,000
2023-10-27	1.840	1.850	1.830	1.850	1.462	40,000
2023-10-26	1.820	1.850	1.820	1.850	1.462	136,000
2023-10-25	1.880	1.880	1.820	1.830	1.446	30,000
2023-10-24	1.890	1.890	1.830	1.890	1.494	85,000
2023-10-20	1.880	1.940	1.880	1.910	1.509	14,000
2023-10-19	1.930	1.940	1.930	1.940	1.533	10,000
2023-10-18	1.920	1.950	1.910	1.950	1.541	120,000
2023-10-17	1.920	1.940	1.910	1.910	1.509	27,000
2023-10-16	1.930	1.930	1.920	1.920	1.517	5,000
2023-10-13	1.920	1.930	1.910	1.930	1.525	11,000
2023-10-12	1.940	1.980	1.940	1.980	1.565	93,000
2023-10-11	1.940	1.970	1.930	1.970	1.557	89,000
2023-10-10	1.960	2.010	1.910	1.990	1.573	180,000
2023-10-09	1.970	1.970	1.910	1.960	1.549	3,000
2023-10-06	1.930	1.960	1.930	1.960	1.549	20,000
2023-10-05	1.950	1.960	1.930	1.930	1.525	28,000
2023-10-04	1.970	1.970	1.910	1.970	1.557	31,000
2023-10-03	1.950	1.980	1.890	1.970	1.557	69,000
2023-09-29	1.960	1.990	1.900	1.930	1.525	22,000
2023-09-28	1.990	1.990	1.950	1.960	1.549	36,000
2023-09-27	1.980	2.000	1.950	1.980	1.565	53,000
2023-09-26	1.990	1.990	1.960	1.990	1.573	123,000
2023-09-25	1.990	1.990	1.990	1.990	1.573	442,000
2023-09-22	2.000	2.000	1.990	1.990	1.573	15,000

← NewerPage 12 of 20 · 1,183 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	0.0400 HKD
2026-04-10	0.0360 HKD
2025-10-02	0.0760 HKD
2025-04-10	0.0760 HKD
2024-10-02	0.0900 HKD
2024-04-12	0.0900 HKD
2023-09-05	0.1000 HKD
2023-04-25	0.1000 HKD
2022-09-05	0.1120 HKD
2022-04-12	0.1120 HKD
2021-09-06	0.1080 HKD
2021-04-14	0.1050 HKD
2020-09-03	0.0950 HKD
2020-04-14	0.0890 HKD
2019-09-05	0.1000 HKD
2019-04-12	0.0720 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.