Financial Street Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	3.070	3.100	3.010	3.010	2.006	136,000
2022-04-11	3.150	3.190	3.030	3.080	2.053	149,000
2022-04-08	3.120	3.270	3.100	3.210	2.139	110,000
2022-04-07	3.200	3.280	3.150	3.200	2.133	60,000
2022-04-06	3.180	3.230	3.160	3.190	2.126	126,000
2022-04-04	3.040	3.150	3.040	3.150	2.099	179,000
2022-04-01	3.100	3.100	3.030	3.030	2.019	429,000
2022-03-31	3.080	3.080	3.050	3.070	2.046	101,000
2022-03-30	3.000	3.090	3.000	3.080	2.053	47,000
2022-03-29	3.000	3.040	2.940	2.950	1.966	331,000
2022-03-28	3.190	3.190	3.000	3.020	2.013	465,000
2022-03-25	3.170	3.300	3.050	3.130	2.086	2,268,000
2022-03-24	2.960	3.070	2.960	3.050	2.033	317,000
2022-03-23	2.930	2.980	2.890	2.930	1.953	956,000
2022-03-22	2.860	3.000	2.840	2.930	1.953	496,000
2022-03-21	2.770	2.910	2.770	2.870	1.913	92,000
2022-03-18	2.860	2.860	2.770	2.850	1.899	38,000
2022-03-17	2.850	2.900	2.700	2.890	1.926	2,309,000
2022-03-16	2.620	2.720	2.570	2.690	1.793	2,015,000
2022-03-15	2.700	2.740	2.510	2.550	1.699	1,883,000
2022-03-14	3.100	3.100	2.700	2.710	1.806	2,659,000
2022-03-11	3.010	3.080	2.850	3.060	2.039	4,420,000
2022-03-10	3.170	3.170	3.020	3.100	2.066	18,000
2022-03-09	3.010	3.080	3.000	3.040	2.026	133,000
2022-03-08	3.110	3.140	2.980	3.100	2.066	286,000
2022-03-07	3.100	3.180	3.060	3.130	2.086	822,000
2022-03-04	3.070	3.240	3.000	3.110	2.073	599,000
2022-03-03	3.080	3.080	3.000	3.070	2.046	132,000
2022-03-02	3.060	3.080	3.010	3.080	2.053	155,000
2022-03-01	3.100	3.100	3.060	3.070	2.046	508,000
2022-02-28	3.070	3.110	2.960	3.100	2.066	1,135,000
2022-02-25	3.100	3.160	3.080	3.160	2.106	128,000
2022-02-24	3.150	3.150	3.040	3.090	2.059	6,253,000
2022-02-22	3.200	3.200	3.170	3.190	2.126	706,000
2022-02-21	3.250	3.280	3.210	3.270	2.179	53,000
2022-02-18	3.250	3.280	3.250	3.280	2.186	11,000
2022-02-17	3.280	3.300	3.240	3.280	2.186	32,000
2022-02-16	3.250	3.320	3.230	3.280	2.186	178,000
2022-02-15	3.280	3.300	3.180	3.300	2.199	108,000
2022-02-14	3.250	3.300	3.200	3.300	2.199	211,000
2022-02-11	3.190	3.280	3.160	3.250	2.166	300,000
2022-02-10	3.250	3.250	3.100	3.240	2.159	820,000
2022-02-09	3.320	3.360	3.100	3.180	2.119	478,000
2022-02-08	3.250	3.310	3.250	3.310	2.206	24,000
2022-02-07	3.320	3.320	3.320	3.320	2.213	1,287,000
2022-02-04	3.190	3.300	3.140	3.270	2.179	81,000
2022-01-31	3.090	3.190	3.060	3.190	2.126	75,000
2022-01-28	3.160	3.160	3.010	3.120	2.079	901,000
2022-01-27	3.200	3.200	3.160	3.200	2.133	206,000
2022-01-26	3.300	3.300	3.210	3.260	2.173	153,000
2022-01-25	3.310	3.310	3.260	3.260	2.173	23,000
2022-01-24	3.310	3.380	3.280	3.330	2.219	568,000
2022-01-21	3.360	3.370	3.290	3.350	2.233	547,000
2022-01-20	3.330	3.400	3.290	3.360	2.239	1,704,000
2022-01-19	3.270	3.310	3.270	3.280	2.186	8,000
2022-01-18	3.290	3.300	3.290	3.300	2.199	268,000
2022-01-17	3.290	3.330	3.290	3.290	2.193	232,000
2022-01-14	3.310	3.370	3.260	3.290	2.193	82,000
2022-01-13	3.450	3.540	3.260	3.300	2.199	753,000
2022-01-12	3.500	3.500	3.440	3.440	2.292	46,000

← NewerPage 18 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.