Financial Street Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	2.780	2.960	2.780	2.850	2.084	401,000
2023-04-18	2.750	2.820	2.700	2.820	2.062	204,000
2023-04-17	2.790	2.820	2.790	2.810	2.054	189,000
2023-04-14	2.850	2.900	2.750	2.800	2.047	302,000
2023-04-13	2.780	2.800	2.750	2.750	2.010	178,000
2023-04-12	2.770	2.900	2.770	2.820	2.062	354,000
2023-04-11	2.780	2.800	2.740	2.780	2.032	31,000
2023-04-06	2.700	2.770	2.700	2.770	2.025	33,000
2023-04-04	2.780	2.800	2.710	2.780	2.032	33,000
2023-04-03	2.780	2.790	2.700	2.780	2.032	707,000
2023-03-31	2.700	2.780	2.680	2.780	2.032	228,000
2023-03-30	2.700	2.790	2.660	2.790	2.040	224,000
2023-03-29	2.680	2.730	2.670	2.730	1.996	44,000
2023-03-28	2.700	2.730	2.700	2.700	1.974	158,000
2023-03-27	2.650	2.730	2.640	2.690	1.967	169,000
2023-03-24	2.650	2.750	2.640	2.690	1.967	445,000
2023-03-23	2.710	2.750	2.710	2.750	2.010	15,000
2023-03-22	2.650	2.710	2.650	2.700	1.974	68,000
2023-03-21	2.640	2.640	2.600	2.640	1.930	97,000
2023-03-20	2.580	2.640	2.570	2.640	1.930	40,000
2023-03-17	2.550	2.630	2.530	2.630	1.923	29,000
2023-03-16	2.590	2.600	2.500	2.600	1.901	196,000
2023-03-15	2.560	2.600	2.550	2.600	1.901	21,000
2023-03-14	2.620	2.620	2.610	2.610	1.908	15,000
2023-03-13	2.600	2.640	2.550	2.620	1.915	36,000
2023-03-10	2.630	2.710	2.510	2.650	1.937	169,000
2023-03-09	2.630	2.650	2.590	2.650	1.937	101,000
2023-03-08	2.660	2.660	2.580	2.630	1.923	170,000
2023-03-07	2.710	2.720	2.660	2.660	1.945	112,000
2023-03-06	2.780	2.780	2.690	2.720	1.989	69,000
2023-03-03	2.780	2.780	2.780	2.780	2.032	10,000
2023-03-02	2.750	2.790	2.750	2.790	2.040	25,000
2023-03-01	2.750	2.790	2.750	2.790	2.040	121,000
2023-02-28	2.750	2.750	2.750	2.750	2.010	180,000
2023-02-27	2.780	2.780	2.660	2.760	2.018	157,000
2023-02-24	2.710	2.770	2.650	2.730	1.996	128,000
2023-02-23	2.730	2.740	2.640	2.710	1.981	274,000
2023-02-22	2.680	2.750	2.680	2.680	1.959	53,000
2023-02-21	2.680	2.700	2.630	2.700	1.974	36,000
2023-02-20	2.780	2.780	2.660	2.710	1.981	225,000
2023-02-17	2.800	2.800	2.670	2.780	2.032	126,000
2023-02-16	2.780	2.780	2.700	2.750	2.010	41,000
2023-02-15	2.820	2.820	2.790	2.790	2.040	16,000
2023-02-14	2.790	2.810	2.710	2.800	2.047	204,000
2023-02-13	2.780	2.870	2.750	2.800	2.047	88,000
2023-02-10	2.810	2.830	2.770	2.830	2.069	105,000
2023-02-09	2.870	2.900	2.860	2.880	2.105	36,000
2023-02-08	2.800	2.880	2.780	2.880	2.105	12,000
2023-02-07	2.850	2.880	2.800	2.880	2.105	358,000
2023-02-06	2.870	2.910	2.870	2.910	2.127	27,000
2023-02-03	2.870	2.890	2.820	2.890	2.113	127,000
2023-02-02	2.950	3.000	2.920	2.920	2.135	14,000
2023-02-01	2.940	2.940	2.880	2.900	2.120	29,000
2023-01-31	2.950	2.950	2.870	2.900	2.120	71,000
2023-01-30	3.000	3.000	2.850	2.970	2.171	187,000
2023-01-27	2.950	2.950	2.920	2.950	2.157	95,000
2023-01-26	2.880	3.000	2.880	2.920	2.135	286,000
2023-01-20	2.890	2.890	2.890	2.890	2.113	55,000
2023-01-18	2.900	2.900	2.850	2.850	2.084	75,000
2023-01-17	2.870	2.870	2.800	2.860	2.091	309,000

← NewerPage 14 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.