Financial Street Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.300	2.300	2.270	2.290	2.113	192,000
2026-04-24	2.270	2.300	2.260	2.280	2.104	134,000
2026-04-23	2.270	2.270	2.250	2.250	2.076	241,000
2026-04-22	2.230	2.290	2.220	2.240	2.067	369,000
2026-04-21	2.200	2.210	2.200	2.210	2.039	15,000
2026-04-20	2.200	2.210	2.190	2.210	2.039	369,000
2026-04-17	2.210	2.210	2.200	2.210	2.039	83,000
2026-04-16	2.220	2.220	2.210	2.210	2.039	68,000
2026-04-15	2.190	2.200	2.190	2.200	2.030	26,000
2026-04-14	2.200	2.220	2.180	2.190	2.021	81,000
2026-04-13	2.180	2.230	2.170	2.200	2.030	183,000
2026-04-10	2.170	2.200	2.170	2.200	2.030	58,000
2026-04-09	2.200	2.200	2.160	2.170	2.003	161,000
2026-04-08	2.180	2.220	2.180	2.200	2.030	396,000
2026-04-02	2.200	2.220	2.190	2.190	2.021	72,000
2026-04-01	2.210	2.210	2.200	2.200	2.030	77,000
2026-03-31	2.170	2.180	2.160	2.170	2.003	334,000
2026-03-30	2.190	2.200	2.140	2.150	1.984	87,000
2026-03-27	2.130	2.210	2.130	2.170	2.003	304,000
2026-03-26	2.130	2.140	2.100	2.120	1.956	146,000
2026-03-25	2.100	2.130	2.100	2.130	1.966	176,000
2026-03-24	2.090	2.110	2.080	2.080	1.920	204,000
2026-03-23	2.170	2.170	2.080	2.080	1.920	322,250
2026-03-20	2.190	2.190	2.150	2.170	2.003	104,000
2026-03-19	2.210	2.210	2.190	2.190	2.021	146,000
2026-03-18	2.240	2.240	2.200	2.220	2.049	168,000
2026-03-17	2.230	2.240	2.220	2.240	2.067	18,000
2026-03-16	2.230	2.230	2.220	2.230	2.058	65,000
2026-03-13	2.230	2.240	2.210	2.230	2.058	74,000
2026-03-12	2.230	2.230	2.200	2.220	2.049	112,000
2026-03-11	2.230	2.250	2.230	2.230	2.058	93,000
2026-03-10	2.250	2.260	2.240	2.240	2.067	70,000
2026-03-09	2.240	2.260	2.200	2.250	2.076	46,000
2026-03-06	2.220	2.240	2.220	2.240	2.067	67,000
2026-03-05	2.190	2.230	2.190	2.220	2.049	596,000
2026-03-04	2.210	2.210	2.170	2.180	2.012	516,000
2026-03-03	2.220	2.230	2.180	2.190	2.021	445,000
2026-03-02	2.230	2.230	2.180	2.190	2.021	501,000
2026-02-27	2.190	2.230	2.180	2.230	2.058	716,500
2026-02-26	2.240	2.240	2.170	2.200	2.030	642,000
2026-02-25	2.250	2.250	2.220	2.220	2.049	168,000
2026-02-24	2.270	2.270	2.220	2.230	2.058	220,000
2026-02-23	2.240	2.270	2.230	2.240	2.067	342,000
2026-02-20	2.190	2.240	2.190	2.230	2.058	471,000
2026-02-16	2.240	2.250	2.210	2.220	2.049	502,000
2026-02-13	2.250	2.260	2.220	2.230	2.058	178,000
2026-02-12	2.250	2.260	2.250	2.250	2.076	89,000
2026-02-11	2.270	2.270	2.220	2.250	2.076	105,000
2026-02-10	2.230	2.240	2.150	2.240	2.067	298,000
2026-02-09	2.270	2.290	2.230	2.230	2.058	271,000
2026-02-06	2.220	2.260	2.220	2.230	2.058	268,000
2026-02-05	2.220	2.280	2.220	2.250	2.076	165,000
2026-02-04	2.220	2.280	2.210	2.250	2.076	195,000
2026-02-03	2.250	2.290	2.220	2.220	2.049	299,000
2026-02-02	2.280	2.280	2.200	2.240	2.067	402,200
2026-01-30	2.240	2.240	2.190	2.210	2.039	411,000
2026-01-29	2.290	2.290	2.240	2.240	2.067	293,000
2026-01-28	2.280	2.280	2.240	2.280	2.104	954,000
2026-01-27	2.250	2.290	2.240	2.280	2.104	1,220,000
2026-01-26	2.180	2.250	2.140	2.200	2.030	279,000

← NewerPage 3 of 19 · 1,130 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.