Financial Street Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	2.150	2.220	2.130	2.190	2.021	280,000
2026-01-22	2.180	2.180	2.130	2.130	1.966	92,000
2026-01-21	2.170	2.180	2.160	2.180	2.012	37,000
2026-01-20	2.160	2.160	2.160	2.160	1.993	68,000
2026-01-19	2.180	2.180	2.170	2.170	2.003	21,000
2026-01-16	2.180	2.250	2.170	2.180	2.012	254,000
2026-01-15	2.150	2.180	2.140	2.160	1.993	79,000
2026-01-14	2.180	2.180	2.130	2.150	1.984	588,000
2026-01-13	2.160	2.190	2.150	2.180	2.012	1,695,000
2026-01-12	2.140	2.170	2.140	2.150	1.984	678,000
2026-01-09	2.150	2.160	2.130	2.130	1.966	87,000
2026-01-08	2.140	2.140	2.130	2.140	1.975	157,000
2026-01-07	2.120	2.140	2.110	2.120	1.956	289,000
2026-01-06	2.100	2.130	2.100	2.120	1.956	589,000
2026-01-05	2.090	2.090	2.060	2.080	1.920	152,000
2026-01-02	2.040	2.070	2.030	2.030	1.873	89,000
2025-12-31	2.030	2.040	2.000	2.040	1.883	82,000
2025-12-30	2.100	2.100	2.000	2.030	1.873	480,000
2025-12-29	1.990	2.000	1.980	1.980	1.827	685,476
2025-12-24	2.040	2.040	1.990	1.990	1.836	415,000
2025-12-23	2.060	2.060	2.020	2.030	1.873	391,000
2025-12-22	2.070	2.070	2.060	2.060	1.901	180,000
2025-12-19	2.040	2.060	2.010	2.060	1.901	788,000
2025-12-18	2.030	2.030	2.020	2.020	1.864	151,000
2025-12-17	2.030	2.030	2.020	2.030	1.873	94,000
2025-12-16	2.040	2.040	2.020	2.020	1.864	217,000
2025-12-15	2.030	2.040	2.030	2.040	1.883	202,000
2025-12-12	2.050	2.070	2.050	2.050	1.892	155,000
2025-12-11	2.050	2.050	2.030	2.050	1.892	569,000
2025-12-10	2.050	2.070	2.040	2.070	1.910	373,000
2025-12-09	2.050	2.050	2.040	2.040	1.883	451,000
2025-12-08	2.110	2.110	2.050	2.050	1.892	302,000
2025-12-05	2.090	2.090	2.070	2.070	1.910	338,000
2025-12-04	2.080	2.110	2.080	2.110	1.947	207,000
2025-12-03	2.100	2.130	2.080	2.080	1.920	278,000
2025-12-02	2.110	2.120	2.080	2.080	1.920	304,000
2025-12-01	2.110	2.130	2.090	2.100	1.938	423,000
2025-11-28	2.150	2.150	2.100	2.110	1.947	76,000
2025-11-26	2.130	2.150	2.070	2.150	1.984	281,000
2025-11-25	2.100	2.130	2.100	2.130	1.966	581,000
2025-11-24	2.070	2.090	2.060	2.070	1.910	371,000
2025-11-21	2.100	2.100	2.060	2.060	1.901	285,000
2025-11-20	2.130	2.130	2.080	2.080	1.920	457,000
2025-11-19	2.130	2.130	2.110	2.110	1.947	217,000
2025-11-18	2.120	2.180	2.110	2.120	1.956	641,000
2025-11-17	2.190	2.190	2.110	2.110	1.947	821,000
2025-11-14	2.160	2.160	2.140	2.160	1.993	529,000
2025-11-13	2.170	2.170	2.150	2.150	1.984	405,000
2025-11-12	2.180	2.200	2.180	2.180	2.012	477,000
2025-11-11	2.180	2.180	2.150	2.160	1.993	323,000
2025-11-10	2.180	2.190	2.160	2.170	2.003	390,000
2025-11-07	2.140	2.180	2.140	2.160	1.993	1,225,000
2025-11-06	2.160	2.160	2.130	2.150	1.984	532,000
2025-11-05	2.180	2.180	2.130	2.160	1.993	645,000
2025-11-04	2.190	2.190	2.170	2.180	2.012	451,000
2025-11-03	2.190	2.200	2.170	2.170	2.003	284,000
2025-10-31	2.210	2.210	2.190	2.190	2.021	319,000
2025-10-30	2.260	2.270	2.200	2.210	2.039	478,000
2025-10-27	2.260	2.260	2.250	2.260	2.086	262,000
2025-10-24	2.260	2.260	2.250	2.260	2.086	104,000

← NewerPage 4 of 19 · 1,132 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.