Financial Street Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	2.210	2.300	2.210	2.300	1.681	72,000
2022-10-13	2.300	2.340	2.180	2.290	1.674	120,000
2022-10-12	2.260	2.350	2.240	2.350	1.718	207,000
2022-10-11	2.280	2.420	2.260	2.360	1.725	65,000
2022-10-10	2.330	2.330	2.240	2.290	1.674	184,000
2022-10-07	2.270	2.330	2.270	2.330	1.703	85,000
2022-10-06	2.350	2.370	2.340	2.350	1.718	45,000
2022-10-05	2.350	2.370	2.260	2.350	1.718	136,000
2022-10-03	2.330	2.330	2.280	2.280	1.667	4,000
2022-09-30	2.340	2.350	2.100	2.350	1.718	80,000
2022-09-29	2.300	2.300	2.300	2.300	1.681	37,000
2022-09-28	2.320	2.390	2.300	2.380	1.740	44,000
2022-09-27	2.390	2.390	2.290	2.390	1.747	100,000
2022-09-26	2.450	2.450	2.350	2.370	1.733	106,000
2022-09-23	2.450	2.450	2.400	2.400	1.755	17,000
2022-09-22	2.450	2.470	2.400	2.460	1.798	40,000
2022-09-20	2.510	2.520	2.510	2.520	1.842	4,000
2022-09-16	2.500	2.550	2.500	2.520	1.842	51,000
2022-09-15	2.450	2.600	2.430	2.570	1.879	273,000
2022-09-13	2.540	2.550	2.540	2.540	1.857	57,000
2022-09-09	2.500	2.530	2.490	2.530	1.850	29,000
2022-09-08	2.550	2.550	2.500	2.500	1.828	205,000
2022-09-07	2.510	2.550	2.510	2.530	1.850	77,000
2022-09-06	2.500	2.540	2.500	2.520	1.842	257,000
2022-09-05	2.470	2.470	2.460	2.470	1.806	8,000
2022-09-02	2.420	2.500	2.400	2.500	1.828	2,301,000
2022-09-01	2.480	2.480	2.420	2.460	1.798	179,000
2022-08-31	2.460	2.460	2.420	2.450	1.791	61,000
2022-08-30	2.500	2.500	2.440	2.470	1.806	36,000
2022-08-29	2.440	2.460	2.440	2.460	1.798	51,000
2022-08-26	2.500	2.500	2.400	2.460	1.798	342,000
2022-08-25	2.700	2.700	2.380	2.490	1.820	1,869,000
2022-08-24	2.750	2.750	2.740	2.740	2.003	36,000
2022-08-23	2.760	2.760	2.750	2.750	2.010	52,000
2022-08-22	2.780	2.790	2.750	2.750	2.010	72,000
2022-08-19	2.780	2.780	2.700	2.760	2.018	171,000
2022-08-18	2.800	2.810	2.770	2.770	2.025	120,000
2022-08-17	2.790	2.820	2.780	2.800	2.047	129,000
2022-08-16	2.780	2.830	2.780	2.790	2.040	54,000
2022-08-15	2.820	2.850	2.780	2.780	2.032	175,000
2022-08-12	2.770	2.770	2.760	2.760	2.018	10,000
2022-08-11	2.740	2.860	2.740	2.800	2.047	74,000
2022-08-10	2.720	2.740	2.680	2.740	2.003	126,000
2022-08-09	2.670	2.730	2.660	2.720	1.989	260,000
2022-08-08	2.650	2.700	2.640	2.670	1.952	179,000
2022-08-05	2.670	2.680	2.620	2.620	1.915	41,000
2022-08-04	2.630	2.680	2.630	2.670	1.952	2,000
2022-08-03	2.630	2.670	2.630	2.650	1.937	19,000
2022-08-02	2.670	2.670	2.590	2.650	1.937	140,000
2022-08-01	2.640	2.720	2.600	2.680	1.959	296,000
2022-07-29	2.690	2.720	2.650	2.700	1.974	514,000
2022-07-28	2.730	2.730	2.670	2.730	1.996	96,000
2022-07-27	2.750	2.750	2.680	2.730	1.996	101,000
2022-07-26	2.740	2.740	2.730	2.740	2.003	30,000
2022-07-25	2.760	2.760	2.740	2.740	2.003	11,000
2022-07-22	2.730	2.790	2.720	2.750	2.010	130,000
2022-07-21	2.700	2.750	2.700	2.730	1.996	5,273,000
2022-07-20	2.750	2.750	2.660	2.670	1.952	613,000
2022-07-19	2.730	2.740	2.680	2.740	2.003	616,000
2022-07-18	2.720	2.810	2.720	2.810	2.054	207,000

← NewerPage 16 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.