Financial Street Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	2.900	2.900	2.880	2.900	2.120	29,000
2023-01-13	2.880	2.920	2.880	2.920	2.135	70,000
2023-01-12	2.920	2.920	2.920	2.920	2.135	2,000
2023-01-11	2.950	2.960	2.950	2.960	2.164	7,000
2023-01-10	2.900	2.950	2.900	2.950	2.157	176,000
2023-01-09	2.900	2.930	2.890	2.920	2.135	110,000
2023-01-06	2.910	2.910	2.900	2.900	2.120	31,000
2023-01-05	2.800	2.900	2.790	2.890	2.113	1,835,000
2023-01-04	2.790	2.820	2.790	2.800	2.047	514,000
2023-01-03	2.790	2.790	2.770	2.790	2.040	73,000
2022-12-30	2.730	2.790	2.730	2.790	2.040	115,000
2022-12-29	2.740	2.780	2.740	2.760	2.018	219,000
2022-12-28	2.680	2.780	2.650	2.750	2.010	45,000
2022-12-23	2.730	2.730	2.690	2.700	1.974	47,000
2022-12-22	2.720	2.770	2.690	2.720	1.989	101,000
2022-12-21	2.710	2.710	2.710	2.710	1.981	1,000
2022-12-20	2.710	2.730	2.660	2.730	1.996	72,000
2022-12-19	2.760	2.760	2.700	2.740	2.003	81,000
2022-12-16	2.720	2.770	2.650	2.740	2.003	63,000
2022-12-15	2.670	2.750	2.580	2.690	1.967	174,000
2022-12-14	2.780	2.790	2.690	2.690	1.967	119,000
2022-12-13	2.750	2.790	2.750	2.770	2.025	24,000
2022-12-12	2.820	2.820	2.720	2.780	2.032	99,000
2022-12-09	2.720	2.820	2.710	2.820	2.062	392,000
2022-12-08	2.750	2.800	2.660	2.790	2.040	229,000
2022-12-07	2.750	2.800	2.700	2.750	2.010	511,000
2022-12-06	2.720	2.750	2.600	2.740	2.003	357,000
2022-12-05	2.620	2.720	2.530	2.700	1.974	764,000
2022-12-02	2.600	2.600	2.550	2.590	1.893	352,000
2022-12-01	2.670	2.670	2.580	2.600	1.901	242,000
2022-11-30	2.550	2.600	2.500	2.600	1.901	669,000
2022-11-29	2.500	2.580	2.450	2.550	1.864	1,947,000
2022-11-28	2.500	2.500	2.500	2.500	1.828	7,000
2022-11-25	2.500	2.500	2.450	2.500	1.828	78,000
2022-11-24	2.580	2.580	2.440	2.500	1.828	19,000
2022-11-23	2.460	2.460	2.460	2.460	1.798	25,000
2022-11-22	2.450	2.460	2.350	2.460	1.798	184,000
2022-11-21	2.460	2.500	2.460	2.490	1.820	30,000
2022-11-18	2.500	2.530	2.480	2.530	1.850	19,000
2022-11-17	2.510	2.510	2.510	2.510	1.835	10,000
2022-11-16	2.600	2.600	2.350	2.510	1.835	181,000
2022-11-15	2.550	2.600	2.530	2.600	1.901	258,000
2022-11-14	2.470	2.600	2.470	2.540	1.857	578,000
2022-11-11	2.300	2.420	2.300	2.420	1.769	137,000
2022-11-09	2.400	2.400	2.300	2.300	1.681	208,000
2022-11-08	2.280	2.320	2.240	2.300	1.681	279,000
2022-11-07	2.180	2.300	2.090	2.280	1.667	484,000
2022-11-04	2.100	2.200	2.070	2.180	1.594	285,000
2022-11-03	2.150	2.150	2.090	2.090	1.528	43,000
2022-11-02	2.150	2.150	2.150	2.150	1.572	100,000
2022-11-01	2.100	2.150	2.070	2.140	1.565	110,000
2022-10-31	2.150	2.150	2.070	2.100	1.535	144,000
2022-10-28	2.180	2.180	2.070	2.150	1.572	92,000
2022-10-27	2.070	2.170	2.070	2.140	1.565	48,000
2022-10-26	2.070	2.200	2.060	2.130	1.557	215,000
2022-10-25	2.140	2.200	2.040	2.190	1.601	260,000
2022-10-24	2.270	2.270	2.100	2.140	1.565	117,000
2022-10-21	2.260	2.260	2.200	2.250	1.645	120,000
2022-10-20	2.220	2.310	2.220	2.290	1.674	164,000
2022-10-18	2.350	2.360	2.250	2.350	1.718	32,000

← NewerPage 15 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.