Financial Street Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	2.250	2.270	2.250	2.270	2.095	8,000
2025-10-22	2.250	2.250	2.250	2.250	2.076	32,000
2025-10-20	2.240	2.250	2.240	2.250	2.076	4,000
2025-10-17	2.240	2.240	2.240	2.240	2.067	62,000
2025-10-15	2.250	2.250	2.240	2.240	2.067	15,000
2025-10-14	2.280	2.320	2.240	2.240	2.067	81,000
2025-10-13	2.290	2.290	2.240	2.240	2.067	58,000
2025-10-10	2.280	2.310	2.280	2.290	2.113	40,000
2025-10-09	2.290	2.290	2.290	2.290	2.113	25,000
2025-10-08	2.280	2.320	2.260	2.290	2.113	31,000
2025-10-06	2.270	2.320	2.260	2.310	2.132	125,000
2025-10-03	2.280	2.300	2.260	2.300	2.123	154,000
2025-10-02	2.310	2.310	2.290	2.300	2.123	523,000
2025-09-30	2.330	2.330	2.320	2.330	2.150	47,000
2025-09-29	2.330	2.330	2.320	2.330	2.150	195,000
2025-09-25	2.390	2.390	2.370	2.370	2.187	44,000
2025-09-24	2.380	2.380	2.370	2.380	2.196	79,000
2025-09-23	2.370	2.370	2.370	2.370	2.187	46,000
2025-09-22	2.420	2.430	2.400	2.400	2.215	295,000
2025-09-19	2.500	2.510	2.470	2.480	2.289	699,000
2025-09-18	2.450	2.470	2.420	2.470	2.279	74,000
2025-09-17	2.420	2.450	2.400	2.450	2.261	494,000
2025-09-16	2.400	2.420	2.400	2.410	2.224	31,000
2025-09-15	2.340	2.540	2.340	2.400	2.215	1,342,000
2025-09-12	2.380	2.380	2.280	2.340	2.159	46,000
2025-09-11	2.360	2.370	2.340	2.370	2.187	73,000
2025-09-10	2.340	2.360	2.320	2.360	2.178	93,000
2025-09-09	2.320	2.340	2.320	2.340	2.159	47,000
2025-09-08	2.320	2.320	2.280	2.310	2.132	144,000
2025-09-05	2.330	2.330	2.320	2.320	2.141	1,000
2025-09-04	2.300	2.300	2.290	2.290	2.113	120,000
2025-09-03	2.300	2.300	2.300	2.300	2.123	39,000
2025-09-02	2.360	2.360	2.260	2.310	2.132	243,000
2025-09-01	2.340	2.350	2.310	2.320	2.141	121,000
2025-08-29	2.320	2.360	2.320	2.360	2.178	91,000
2025-08-28	2.310	2.320	2.310	2.310	2.132	58,000
2025-08-27	2.330	2.340	2.310	2.320	2.141	240,000
2025-08-26	2.320	2.360	2.300	2.350	2.169	452,000
2025-08-25	2.350	2.400	2.300	2.320	2.141	510,000
2025-08-22	2.450	2.450	2.360	2.360	2.178	1,161,000
2025-08-21	2.450	2.450	2.450	2.450	2.261	5,000
2025-08-20	2.450	2.450	2.420	2.420	2.233	84,000
2025-08-19	2.450	2.450	2.410	2.420	2.233	116,000
2025-08-18	2.450	2.480	2.430	2.460	2.270	328,000
2025-08-15	2.400	2.400	2.390	2.400	2.215	310,000
2025-08-14	2.430	2.470	2.390	2.390	2.206	281,000
2025-08-13	2.410	2.470	2.410	2.450	2.261	383,000
2025-08-12	2.460	2.460	2.410	2.450	2.261	126,000
2025-08-11	2.460	2.470	2.460	2.460	2.270	377,000
2025-08-08	2.450	2.460	2.410	2.460	2.270	97,000
2025-08-07	2.440	2.450	2.440	2.450	2.261	12,000
2025-08-06	2.400	2.440	2.400	2.440	2.252	21,000
2025-08-05	2.490	2.490	2.400	2.400	2.215	106,000
2025-08-04	2.350	2.500	2.350	2.470	2.279	342,000
2025-08-01	2.430	2.550	2.320	2.350	2.169	700,000
2025-07-31	2.410	2.410	2.370	2.410	2.224	178,000
2025-07-30	2.460	2.470	2.450	2.450	2.261	105,000
2025-07-29	2.410	2.460	2.400	2.460	2.270	194,000
2025-07-28	2.450	2.450	2.410	2.410	2.224	279,000
2025-07-25	2.450	2.480	2.430	2.480	2.289	230,806

← NewerPage 5 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.