Financial Street Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	2.440	2.440	2.440	2.440	1.911	10,000
2024-06-13	2.430	2.440	2.430	2.440	1.911	20,000
2024-06-11	2.380	2.440	2.380	2.440	1.911	6,000
2024-06-07	2.370	2.440	2.370	2.440	1.911	13,000
2024-06-06	2.440	2.440	2.360	2.430	1.903	27,000
2024-06-05	2.440	2.440	2.440	2.440	1.911	20,000
2024-06-04	2.440	2.440	2.400	2.440	1.911	136,000
2024-06-03	2.430	2.430	2.380	2.430	1.903	14,000
2024-05-31	2.450	2.450	2.430	2.430	1.903	11,000
2024-05-30	2.490	2.490	2.400	2.450	1.919	81,000
2024-05-29	2.410	2.490	2.410	2.420	1.895	3,000
2024-05-28	2.500	2.510	2.420	2.420	1.895	71,000
2024-05-23	2.500	2.500	2.500	2.500	1.958	5,000
2024-05-22	2.490	2.540	2.490	2.510	1.966	42,000
2024-05-21	2.540	2.540	2.400	2.420	1.895	101,000
2024-05-20	2.530	2.550	2.520	2.540	1.989	108,000
2024-05-17	2.430	2.520	2.430	2.520	1.974	572,000
2024-05-16	2.420	2.420	2.380	2.410	1.888	122,000
2024-05-14	2.380	2.420	2.380	2.390	1.872	64,000
2024-05-13	2.370	2.370	2.350	2.370	1.856	326,000
2024-05-10	2.360	2.380	2.360	2.360	1.848	214,000
2024-05-09	2.390	2.400	2.350	2.360	1.848	13,000
2024-05-08	2.360	2.400	2.320	2.320	1.817	120,000
2024-05-07	2.330	2.370	2.330	2.370	1.856	20,000
2024-05-06	2.360	2.380	2.310	2.380	1.864	134,000
2024-05-03	2.290	2.390	2.260	2.390	1.872	274,000
2024-05-02	2.230	2.290	2.220	2.260	1.770	302,000
2024-04-30	2.250	2.250	2.210	2.220	1.739	179,000
2024-04-29	2.270	2.280	2.250	2.250	1.762	96,000
2024-04-26	2.210	2.250	2.190	2.250	1.762	225,000
2024-04-25	2.200	2.250	2.180	2.200	1.723	153,000
2024-04-24	2.210	2.230	2.190	2.230	1.747	274,000
2024-04-23	2.240	2.250	2.210	2.250	1.762	30,000
2024-04-19	2.250	2.280	2.210	2.250	1.762	1,000
2024-04-17	2.220	2.230	2.220	2.230	1.747	12,000
2024-04-16	2.250	2.250	2.230	2.230	1.747	18,000
2024-04-15	2.260	2.260	2.260	2.260	1.770	3,000
2024-04-12	2.240	2.240	2.240	2.240	1.755	4,000
2024-04-11	2.240	2.240	2.240	2.240	1.755	7,000
2024-04-10	2.220	2.230	2.220	2.230	1.747	125,000
2024-04-09	2.250	2.290	2.230	2.290	1.794	12,000
2024-04-08	2.270	2.270	2.250	2.250	1.762	167,000
2024-04-05	2.310	2.310	2.260	2.270	1.778	6,000
2024-04-03	2.310	2.310	2.310	2.310	1.809	11,000
2024-04-02	2.280	2.290	2.270	2.290	1.794	86,000
2024-03-28	2.300	2.300	2.250	2.290	1.794	158,000
2024-03-27	2.330	2.330	2.300	2.300	1.801	146,000
2024-03-26	2.330	2.330	2.330	2.330	1.825	66,000
2024-03-25	2.330	2.330	2.310	2.320	1.817	220,000
2024-03-22	2.360	2.360	2.320	2.320	1.817	70,000
2024-03-21	2.360	2.360	2.360	2.360	1.848	60,000
2024-03-20	2.370	2.370	2.350	2.360	1.848	54,000
2024-03-19	2.350	2.360	2.350	2.360	1.848	105,000
2024-03-18	2.370	2.390	2.360	2.360	1.848	160,000
2024-03-15	2.350	2.360	2.340	2.360	1.848	95,000
2024-03-14	2.360	2.370	2.350	2.360	1.848	242,000
2024-03-13	2.350	2.380	2.350	2.350	1.841	37,000
2024-03-12	2.340	2.350	2.330	2.350	1.841	346,000
2024-03-11	2.380	2.380	2.340	2.340	1.833	62,000
2024-03-08	2.350	2.370	2.350	2.360	1.848	217,000

← NewerPage 10 of 19 · 1,133 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.1667 HKD
2025-06-17	0.1713 HKD
2024-06-18	0.1902 HKD
2023-06-19	0.1799 HKD
2022-06-13	0.2609 HKD
2021-07-02	0.1854 HKD

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