Financial Street Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	2.340	2.340	2.340	2.340	1.833	45,000
2024-03-06	2.320	2.360	2.320	2.350	1.841	105,000
2024-03-05	2.360	2.360	2.330	2.330	1.825	12,000
2024-03-04	2.370	2.400	2.360	2.360	1.848	26,000
2024-03-01	2.390	2.390	2.360	2.370	1.856	99,000
2024-02-29	2.360	2.380	2.340	2.380	1.864	299,000
2024-02-28	2.370	2.370	2.320	2.360	1.848	70,000
2024-02-27	2.420	2.420	2.360	2.360	1.848	279,000
2024-02-26	2.330	2.400	2.330	2.400	1.880	400,000
2024-02-23	2.330	2.360	2.330	2.330	1.825	377,000
2024-02-22	2.320	2.350	2.320	2.350	1.841	143,000
2024-02-21	2.320	2.350	2.320	2.350	1.841	178,000
2024-02-20	2.340	2.340	2.320	2.320	1.817	287,000
2024-02-19	2.300	2.300	2.300	2.300	1.801	95,000
2024-02-16	2.300	2.300	2.300	2.300	1.801	123,000
2024-02-15	2.260	2.330	2.260	2.320	1.817	142,000
2024-02-14	2.350	2.350	2.340	2.340	1.833	3,000
2024-02-09	2.270	2.350	2.270	2.350	1.841	2,000
2024-02-08	2.310	2.310	2.270	2.290	1.794	317,000
2024-02-07	2.300	2.320	2.300	2.320	1.817	102,000
2024-02-06	2.280	2.300	2.250	2.290	1.794	117,000
2024-02-05	2.310	2.310	2.300	2.300	1.801	70,000
2024-02-02	2.360	2.360	2.310	2.310	1.809	102,000
2024-02-01	2.320	2.340	2.320	2.340	1.833	178,000
2024-01-31	2.320	2.360	2.320	2.360	1.848	188,000
2024-01-29	2.320	2.380	2.320	2.380	1.864	311,000
2024-01-26	2.330	2.340	2.330	2.340	1.833	40,000
2024-01-25	2.300	2.370	2.300	2.360	1.848	147,000
2024-01-23	2.260	2.410	2.260	2.400	1.880	41,000
2024-01-22	2.290	2.340	2.280	2.280	1.786	170,000
2024-01-19	2.230	2.410	2.190	2.410	1.888	221,000
2024-01-18	2.340	2.390	2.270	2.340	1.833	60,000
2024-01-17	2.340	2.480	2.330	2.340	1.833	163,000
2024-01-16	2.470	2.470	2.350	2.390	1.872	87,000
2024-01-15	2.350	2.400	2.350	2.400	1.880	1,735,000
2024-01-12	2.320	2.390	2.320	2.320	1.817	117,000
2024-01-11	2.340	2.440	2.340	2.400	1.880	4,000
2024-01-10	2.330	2.330	2.310	2.310	1.809	316,000
2024-01-09	2.320	2.320	2.320	2.320	1.817	49,000
2024-01-08	2.320	2.350	2.300	2.320	1.817	151,000
2024-01-05	2.320	2.330	2.320	2.320	1.817	3,000
2024-01-04	2.320	2.330	2.310	2.320	1.817	47,000
2024-01-03	2.310	2.480	2.310	2.330	1.825	25,000
2024-01-02	2.330	2.330	2.310	2.310	1.809	6,000
2023-12-29	2.300	2.340	2.300	2.340	1.833	12,000
2023-12-22	2.300	2.300	2.300	2.300	1.801	10,000
2023-12-20	2.290	2.290	2.290	2.290	1.794	2,000
2023-12-19	2.290	2.290	2.290	2.290	1.794	12,000
2023-12-18	2.280	2.330	2.260	2.260	1.770	138,000
2023-12-15	2.300	2.300	2.280	2.280	1.786	127,000
2023-12-14	2.270	2.300	2.250	2.300	1.801	120,000
2023-12-13	2.250	2.280	2.210	2.280	1.786	104,000
2023-12-12	2.200	2.320	2.200	2.280	1.786	60,000
2023-12-11	2.250	2.250	2.250	2.250	1.762	1,000
2023-12-08	2.230	2.250	2.230	2.250	1.762	8,000
2023-12-07	2.240	2.260	2.230	2.230	1.747	19,000
2023-12-06	2.330	2.330	2.240	2.300	1.801	51,000
2023-12-05	2.270	2.280	2.240	2.280	1.786	97,000
2023-12-04	2.270	2.280	2.270	2.280	1.786	23,000
2023-12-01	2.280	2.280	2.280	2.280	1.786	11,000

← NewerPage 11 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.