Financial Street Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.720	2.870	2.720	2.790	2.040	18,000
2022-07-14	2.830	2.830	2.700	2.770	2.025	227,000
2022-07-13	2.840	2.840	2.820	2.840	2.076	137,000
2022-07-12	2.810	2.870	2.810	2.850	2.084	128,000
2022-07-11	2.890	2.930	2.820	2.870	2.098	33,000
2022-07-07	2.950	2.960	2.890	2.890	2.113	31,000
2022-07-06	2.920	2.920	2.900	2.900	2.120	27,000
2022-07-05	2.850	2.920	2.850	2.920	2.135	251,000
2022-07-04	2.810	2.880	2.810	2.850	2.084	529,000
2022-06-30	2.780	2.780	2.750	2.760	2.018	262,000
2022-06-29	2.830	2.870	2.790	2.800	2.047	60,000
2022-06-28	2.750	2.890	2.750	2.820	2.062	981,000
2022-06-27	2.770	2.770	2.600	2.700	1.974	564,000
2022-06-24	2.800	2.800	2.790	2.790	2.040	119,000
2022-06-23	2.740	2.840	2.580	2.770	2.025	678,000
2022-06-22	2.860	2.900	2.760	2.780	2.032	528,000
2022-06-21	2.860	2.900	2.840	2.840	2.076	208,000
2022-06-20	2.860	2.890	2.860	2.870	2.098	872,000
2022-06-17	2.850	2.850	2.850	2.850	2.084	11,000
2022-06-16	2.780	2.780	2.700	2.770	2.025	90,000
2022-06-15	2.790	2.800	2.740	2.790	2.040	54,000
2022-06-14	2.720	2.750	2.700	2.750	2.010	114,000
2022-06-13	2.800	2.800	2.700	2.740	2.003	697,000
2022-06-10	2.960	2.960	2.930	2.950	1.966	96,000
2022-06-09	3.000	3.040	2.910	2.970	1.979	251,000
2022-06-08	3.030	3.050	3.000	3.000	1.999	7,000
2022-06-07	2.970	2.970	2.950	2.950	1.966	38,000
2022-06-06	2.960	3.000	2.850	2.970	1.979	457,000
2022-06-02	2.940	2.990	2.930	2.960	1.973	74,000
2022-06-01	3.070	3.070	2.900	2.930	1.953	674,000
2022-05-31	2.950	3.060	2.920	3.030	2.019	769,000
2022-05-30	2.940	2.950	2.890	2.910	1.939	83,000
2022-05-27	2.930	2.960	2.820	2.880	1.919	339,000
2022-05-26	2.900	2.900	2.850	2.850	1.899	6,000
2022-05-25	2.840	2.900	2.840	2.850	1.899	56,000
2022-05-24	2.890	2.960	2.720	2.830	1.886	893,000
2022-05-23	2.940	2.960	2.890	2.920	1.946	22,000
2022-05-20	2.960	2.970	2.960	2.970	1.979	48,000
2022-05-19	2.880	2.960	2.880	2.960	1.973	65,000
2022-05-18	2.910	2.940	2.910	2.930	1.953	183,000
2022-05-17	2.800	2.920	2.800	2.900	1.933	1,255,000
2022-05-16	2.810	2.870	2.780	2.850	1.899	79,000
2022-05-13	2.720	2.850	2.720	2.830	1.886	287,000
2022-05-12	2.890	2.890	2.690	2.810	1.873	2,614,000
2022-05-11	2.890	2.900	2.850	2.890	1.926	359,000
2022-05-10	2.900	2.900	2.830	2.890	1.926	611,000
2022-05-06	3.050	3.050	2.940	3.000	1.999	59,000
2022-05-04	3.000	3.100	3.000	3.080	2.053	126,000
2022-05-03	2.950	3.050	2.950	3.000	1.999	166,000
2022-04-29	2.940	2.990	2.940	2.970	1.979	132,000
2022-04-28	2.950	2.950	2.940	2.940	1.959	87,000
2022-04-27	2.820	2.950	2.820	2.940	1.959	15,000
2022-04-26	2.810	2.900	2.810	2.900	1.933	66,000
2022-04-25	2.950	2.950	2.820	2.890	1.926	321,000
2022-04-22	2.960	2.960	2.910	2.960	1.973	10,000
2022-04-21	2.900	2.960	2.830	2.960	1.973	204,000
2022-04-20	3.040	3.090	2.870	2.980	1.986	649,000
2022-04-19	3.050	3.050	2.950	3.000	1.999	173,000
2022-04-14	3.050	3.100	3.050	3.050	2.033	4,000
2022-04-13	3.020	3.090	3.010	3.030	2.019	32,000

← NewerPage 17 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.