Financial Street Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	2.430	2.430	2.430	2.430	1.903	15,000
2023-08-10	2.370	2.430	2.370	2.430	1.903	22,000
2023-08-09	2.450	2.470	2.380	2.390	1.872	242,000
2023-08-07	2.440	2.470	2.400	2.470	1.935	96,000
2023-08-04	2.490	2.500	2.430	2.470	1.935	37,000
2023-08-03	2.440	2.440	2.440	2.440	1.911	3,000
2023-08-02	2.440	2.440	2.440	2.440	1.911	10,000
2023-08-01	2.440	2.490	2.440	2.470	1.935	32,000
2023-07-31	2.530	2.540	2.450	2.450	1.919	81,000
2023-07-28	2.420	2.520	2.410	2.460	1.927	140,000
2023-07-27	2.490	2.500	2.410	2.500	1.958	79,000
2023-07-26	2.520	2.530	2.460	2.500	1.958	25,000
2023-07-25	2.430	2.500	2.420	2.500	1.958	170,000
2023-07-24	2.430	2.430	2.340	2.390	1.872	45,000
2023-07-20	2.430	2.500	2.430	2.460	1.927	58,000
2023-07-19	2.540	2.550	2.540	2.550	1.997	30,000
2023-07-14	2.410	2.550	2.410	2.550	1.997	13,000
2023-07-12	2.500	2.550	2.500	2.550	1.997	18,000
2023-07-11	2.500	2.540	2.500	2.540	1.989	38,000
2023-07-10	2.360	2.540	2.340	2.540	1.989	169,000
2023-07-06	2.510	2.510	2.300	2.470	1.935	209,000
2023-07-04	2.570	2.570	2.570	2.570	2.013	4,000
2023-07-03	2.610	2.610	2.500	2.510	1.966	155,000
2023-06-30	2.620	2.620	2.610	2.610	2.044	2,000
2023-06-21	2.530	2.550	2.530	2.550	1.997	12,000
2023-06-20	2.520	2.520	2.450	2.520	1.974	52,000
2023-06-19	2.530	2.530	2.510	2.510	1.966	20,000
2023-06-16	2.700	2.700	2.620	2.700	1.974	6,000
2023-06-15	2.700	2.700	2.700	2.700	1.974	5,000
2023-06-13	2.690	2.690	2.690	2.690	1.967	9,000
2023-06-12	2.660	2.690	2.650	2.690	1.967	7,000
2023-06-09	2.590	2.660	2.590	2.660	1.945	56,000
2023-06-08	2.580	2.640	2.580	2.640	1.930	29,000
2023-06-07	2.640	2.650	2.610	2.650	1.937	43,000
2023-06-06	2.690	2.690	2.580	2.650	1.937	13,000
2023-06-05	2.610	2.670	2.600	2.600	1.901	57,000
2023-06-02	2.720	2.720	2.560	2.680	1.959	50,000
2023-06-01	2.670	2.680	2.670	2.680	1.959	18,000
2023-05-31	2.570	2.650	2.520	2.610	1.908	133,000
2023-05-30	2.630	2.680	2.520	2.680	1.959	53,000
2023-05-29	2.670	2.720	2.650	2.680	1.959	212,000
2023-05-25	2.670	2.670	2.670	2.670	1.952	1,000
2023-05-23	2.740	2.740	2.650	2.710	1.981	12,000
2023-05-22	2.710	2.750	2.710	2.750	2.010	11,000
2023-05-17	2.660	2.730	2.660	2.730	1.996	10,000
2023-05-16	2.760	2.760	2.630	2.740	2.003	66,000
2023-05-15	2.720	2.760	2.700	2.760	2.018	135,000
2023-05-12	2.680	2.690	2.680	2.690	1.967	9,000
2023-05-11	2.650	2.680	2.650	2.680	1.959	2,000
2023-05-10	2.680	2.710	2.680	2.710	1.981	9,000
2023-05-09	2.720	2.720	2.670	2.710	1.981	24,000
2023-05-08	2.770	2.770	2.710	2.760	2.018	63,000
2023-05-04	2.750	2.790	2.750	2.790	2.040	15,000
2023-05-03	2.750	2.750	2.700	2.750	2.010	55,000
2023-05-02	2.790	2.790	2.790	2.790	2.040	9,000
2023-04-27	2.710	2.790	2.660	2.780	2.032	94,000
2023-04-25	2.750	2.810	2.750	2.810	2.054	7,000
2023-04-24	2.760	2.830	2.760	2.820	2.062	13,000
2023-04-21	2.800	2.850	2.760	2.760	2.018	273,000
2023-04-20	2.920	2.980	2.790	2.800	2.047	141,000

← NewerPage 13 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.