Financial Street Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	2.370	2.370	2.290	2.290	1.794	32,000
2023-11-28	2.270	2.330	2.270	2.330	1.825	79,000
2023-11-27	2.320	2.350	2.260	2.280	1.786	64,000
2023-11-24	2.280	2.300	2.270	2.300	1.801	15,000
2023-11-23	2.280	2.280	2.280	2.280	1.786	55,000
2023-11-20	2.340	2.340	2.340	2.340	1.833	30,000
2023-11-17	2.260	2.360	2.220	2.360	1.848	18,000
2023-11-15	2.260	2.330	2.260	2.320	1.817	26,000
2023-11-14	2.340	2.400	2.340	2.360	1.848	10,000
2023-11-13	2.310	2.310	2.280	2.310	1.809	29,000
2023-11-10	2.290	2.290	2.240	2.290	1.794	39,000
2023-11-09	2.320	2.320	2.250	2.290	1.794	114,000
2023-11-08	2.260	2.330	2.230	2.330	1.825	61,000
2023-11-07	2.300	2.330	2.260	2.330	1.825	34,000
2023-11-06	2.330	2.330	2.330	2.330	1.825	2,000
2023-11-03	2.330	2.330	2.270	2.270	1.778	31,000
2023-11-02	2.330	2.330	2.260	2.260	1.770	49,000
2023-10-31	2.280	2.280	2.280	2.280	1.786	13,000
2023-10-30	2.320	2.350	2.300	2.300	1.801	18,000
2023-10-26	2.310	2.310	2.310	2.310	1.809	31,000
2023-10-25	2.420	2.420	2.390	2.390	1.872	6,000
2023-10-24	2.350	2.350	2.300	2.300	1.801	11,000
2023-10-18	2.370	2.370	2.370	2.370	1.856	10,000
2023-10-16	2.320	2.420	2.320	2.380	1.864	49,000
2023-10-13	2.260	2.320	2.260	2.320	1.817	4,000
2023-10-12	2.320	2.320	2.320	2.320	1.817	50,000
2023-10-11	2.230	2.320	2.230	2.320	1.817	7,000
2023-10-09	2.330	2.330	2.320	2.320	1.817	30,000
2023-10-05	2.290	2.320	2.290	2.320	1.817	50,000
2023-10-04	2.350	2.350	2.240	2.340	1.833	109,000
2023-10-03	2.310	2.340	2.310	2.330	1.825	32,000
2023-09-29	2.370	2.380	2.310	2.370	1.856	2,000
2023-09-28	2.310	2.320	2.310	2.310	1.809	19,000
2023-09-27	2.300	2.330	2.300	2.330	1.825	12,000
2023-09-26	2.260	2.360	2.260	2.330	1.825	31,000
2023-09-25	2.390	2.390	2.290	2.330	1.825	117,000
2023-09-21	2.320	2.420	2.320	2.420	1.895	7,000
2023-09-19	2.350	2.390	2.310	2.390	1.872	15,000
2023-09-14	2.350	2.420	2.350	2.420	1.895	44,000
2023-09-13	2.380	2.380	2.320	2.350	1.841	111,000
2023-09-12	2.390	2.420	2.370	2.420	1.895	72,000
2023-09-11	2.400	2.450	2.400	2.450	1.919	37,000
2023-09-07	2.480	2.480	2.390	2.450	1.919	339,000
2023-09-06	2.410	2.450	2.350	2.450	1.919	12,000
2023-09-05	2.410	2.440	2.400	2.440	1.911	59,000
2023-09-04	2.420	2.510	2.420	2.460	1.927	23,000
2023-08-31	2.410	2.420	2.400	2.400	1.880	23,000
2023-08-30	2.410	2.410	2.410	2.410	1.888	16,000
2023-08-29	2.410	2.410	2.410	2.410	1.888	18,000
2023-08-28	2.410	2.420	2.410	2.420	1.895	28,000
2023-08-25	2.430	2.430	2.420	2.420	1.895	18,000
2023-08-24	2.380	2.430	2.300	2.430	1.903	84,000
2023-08-23	2.320	2.380	2.290	2.380	1.864	43,000
2023-08-22	2.290	2.390	2.290	2.390	1.872	45,000
2023-08-21	2.320	2.370	2.300	2.340	1.833	77,000
2023-08-18	2.340	2.360	2.320	2.320	1.817	61,000
2023-08-17	2.410	2.410	2.410	2.410	1.888	1,000
2023-08-16	2.360	2.400	2.340	2.400	1.880	52,000
2023-08-15	2.370	2.430	2.350	2.420	1.895	53,000
2023-08-14	2.420	2.430	2.420	2.430	1.903	24,000

← NewerPage 12 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.