Financial Street Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 3.340 | 3.450 | 3.340 | 3.430 | 2.286 | 192,000 |
| 2022-01-10 | 3.480 | 3.480 | 3.300 | 3.320 | 2.213 | 701,000 |
| 2022-01-07 | 3.520 | 3.520 | 3.480 | 3.480 | 2.319 | 63,000 |
| 2022-01-06 | 3.500 | 3.520 | 3.410 | 3.520 | 2.346 | 74,000 |
| 2022-01-05 | 3.510 | 3.520 | 3.400 | 3.500 | 2.332 | 44,000 |
| 2022-01-04 | 3.580 | 3.580 | 3.300 | 3.510 | 2.339 | 1,103,000 |
| 2022-01-03 | 3.680 | 3.680 | 3.520 | 3.520 | 2.346 | 310,000 |
| 2021-12-31 | 3.690 | 3.720 | 3.580 | 3.580 | 2.386 | 102,000 |
| 2021-12-30 | 3.700 | 3.700 | 3.600 | 3.690 | 2.459 | 66,000 |
| 2021-12-29 | 3.770 | 3.770 | 3.670 | 3.680 | 2.452 | 3,000 |
| 2021-12-28 | 3.740 | 3.790 | 3.690 | 3.780 | 2.519 | 24,000 |
| 2021-12-24 | 3.710 | 3.740 | 3.710 | 3.740 | 2.492 | 13,000 |
| 2021-12-23 | 3.700 | 3.800 | 3.700 | 3.730 | 2.486 | 79,000 |
| 2021-12-22 | 3.790 | 3.800 | 3.720 | 3.800 | 2.532 | 24,000 |
| 2021-12-21 | 3.710 | 3.800 | 3.620 | 3.790 | 2.526 | 86,000 |
| 2021-12-20 | 3.820 | 3.820 | 3.700 | 3.780 | 2.519 | 409,000 |
| 2021-12-17 | 3.750 | 3.820 | 3.750 | 3.820 | 2.546 | 104,000 |
| 2021-12-16 | 3.720 | 3.810 | 3.660 | 3.800 | 2.532 | 1,012,000 |
| 2021-12-15 | 3.820 | 3.820 | 3.630 | 3.810 | 2.539 | 680,000 |
| 2021-12-14 | 3.740 | 3.920 | 3.630 | 3.880 | 2.586 | 28,000 |
| 2021-12-13 | 3.800 | 3.880 | 3.660 | 3.750 | 2.499 | 42,000 |
| 2021-12-09 | 3.810 | 3.810 | 3.590 | 3.770 | 2.512 | 1,213,000 |
| 2021-12-08 | 3.840 | 3.840 | 3.690 | 3.830 | 2.552 | 29,000 |
| 2021-12-03 | 4.200 | 4.200 | 3.870 | 3.870 | 2.579 | 2,000 |
| 2021-12-02 | 3.760 | 3.760 | 3.720 | 3.720 | 2.479 | 77,000 |
| 2021-12-01 | 3.760 | 4.190 | 3.680 | 3.760 | 2.506 | 236,000 |
| 2021-11-30 | 3.760 | 3.760 | 3.760 | 3.760 | 2.506 | 1,000 |
| 2021-11-26 | 3.900 | 3.980 | 3.850 | 3.850 | 2.566 | 642,000 |
| 2021-11-25 | 4.200 | 4.200 | 3.840 | 3.850 | 2.566 | 365,000 |
| 2021-11-24 | 3.900 | 3.900 | 3.810 | 3.850 | 2.566 | 447,000 |
| 2021-11-23 | 3.910 | 3.970 | 3.850 | 3.900 | 2.599 | 281,000 |
| 2021-11-19 | 4.000 | 4.000 | 3.950 | 4.000 | 2.666 | 10,000 |
| 2021-11-18 | 4.210 | 4.210 | 4.000 | 4.000 | 2.666 | 356,000 |
| 2021-11-17 | 3.910 | 4.390 | 3.900 | 4.200 | 2.799 | 410,000 |
| 2021-11-16 | 4.050 | 4.050 | 3.940 | 4.020 | 2.679 | 12,000 |
| 2021-11-15 | 4.050 | 4.050 | 3.980 | 3.980 | 2.652 | 883,000 |
| 2021-11-11 | 4.050 | 4.050 | 4.000 | 4.050 | 2.699 | 471,000 |
| 2021-11-10 | 4.000 | 4.050 | 3.990 | 4.000 | 2.666 | 519,000 |
| 2021-11-09 | 4.050 | 4.080 | 3.990 | 3.990 | 2.659 | 110,000 |
| 2021-11-08 | 4.060 | 4.060 | 4.050 | 4.050 | 2.699 | 100,000 |
| 2021-11-05 | 3.930 | 4.060 | 3.900 | 4.030 | 2.686 | 254,000 |
| 2021-11-04 | 3.910 | 4.080 | 3.910 | 4.030 | 2.686 | 19,000 |
| 2021-11-03 | 3.910 | 3.920 | 3.910 | 3.920 | 2.612 | 7,000 |
| 2021-11-02 | 4.020 | 4.080 | 3.980 | 3.980 | 2.652 | 272,000 |
| 2021-11-01 | 4.060 | 4.200 | 3.990 | 4.020 | 2.679 | 498,000 |
| 2021-10-29 | 4.060 | 4.060 | 4.060 | 4.060 | 2.706 | 20,000 |
| 2021-10-28 | 4.000 | 4.250 | 3.990 | 4.010 | 2.672 | 129,000 |
| 2021-10-27 | 3.910 | 4.000 | 3.860 | 3.900 | 2.599 | 400,000 |
| 2021-10-25 | 4.030 | 4.030 | 3.980 | 3.980 | 2.652 | 68,000 |
| 2021-10-22 | 4.060 | 4.060 | 4.060 | 4.060 | 2.706 | 7,000 |
| 2021-10-21 | 4.040 | 4.100 | 3.980 | 4.050 | 2.699 | 120,000 |
| 2021-10-19 | 4.030 | 4.100 | 4.030 | 4.100 | 2.732 | 31,000 |
| 2021-10-18 | 4.150 | 4.150 | 4.030 | 4.030 | 2.686 | 39,000 |
← NewerPage 19 of 19 · 1,133 trading days
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.