Financial Street Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	2.480	2.480	2.430	2.440	2.252	395,000
2025-07-23	2.410	2.430	2.380	2.420	2.233	194,000
2025-07-22	2.400	2.410	2.380	2.410	2.224	129,000
2025-07-21	2.420	2.430	2.390	2.390	2.206	168,000
2025-07-18	2.410	2.410	2.410	2.410	2.224	57,000
2025-07-17	2.460	2.460	2.410	2.410	2.224	129,000
2025-07-16	2.460	2.460	2.420	2.420	2.233	39,000
2025-07-15	2.450	2.460	2.420	2.420	2.233	62,000
2025-07-14	2.390	2.480	2.360	2.450	2.261	779,000
2025-07-11	2.370	2.380	2.370	2.380	2.196	77,000
2025-07-10	2.350	2.380	2.350	2.370	2.187	87,000
2025-07-09	2.340	2.350	2.300	2.310	2.132	168,000
2025-07-08	2.330	2.330	2.300	2.300	2.123	36,000
2025-07-07	2.240	2.350	2.240	2.330	2.150	610,000
2025-07-04	2.220	2.270	2.220	2.270	2.095	323,000
2025-07-03	2.240	2.240	2.220	2.220	2.049	196,000
2025-07-02	2.240	2.260	2.210	2.240	2.067	147,000
2025-06-30	2.240	2.240	2.210	2.220	2.049	76,000
2025-06-27	2.240	2.250	2.170	2.210	2.039	574,000
2025-06-26	2.250	2.250	2.220	2.240	2.067	74,000
2025-06-25	2.240	2.240	2.210	2.220	2.049	255,950
2025-06-24	2.180	2.230	2.160	2.170	2.003	786,000
2025-06-23	2.150	2.150	2.130	2.150	1.984	328,000
2025-06-20	2.100	2.100	2.100	2.100	1.938	126,000
2025-06-19	2.100	2.100	2.080	2.100	1.938	80,000
2025-06-18	2.140	2.140	2.100	2.100	1.938	127,000
2025-06-17	2.210	2.210	2.110	2.160	1.993	31,000
2025-06-16	2.250	2.350	2.250	2.350	2.011	866,000
2025-06-13	2.300	2.300	2.230	2.270	1.942	60,000
2025-06-12	2.290	2.290	2.280	2.290	1.959	49,000
2025-06-11	2.310	2.310	2.270	2.270	1.942	50,000
2025-06-10	2.230	2.310	2.230	2.310	1.976	170,000
2025-06-09	2.250	2.250	2.220	2.230	1.908	127,000
2025-06-06	2.210	2.240	2.210	2.240	1.916	94,000
2025-06-05	2.240	2.240	2.200	2.200	1.882	181,000
2025-06-04	2.230	2.230	2.170	2.200	1.882	162,000
2025-06-03	2.190	2.210	2.170	2.200	1.882	74,000
2025-06-02	2.170	2.180	2.140	2.180	1.865	140,000
2025-05-30	2.140	2.190	2.140	2.190	1.874	182,000
2025-05-29	2.120	2.140	2.120	2.130	1.822	78,000
2025-05-28	2.150	2.150	2.130	2.130	1.822	42,000
2025-05-27	2.120	2.150	2.120	2.140	1.831	161,000
2025-05-26	2.100	2.110	2.090	2.110	1.805	91,000
2025-05-23	2.080	2.100	2.080	2.100	1.797	146,000
2025-05-22	2.130	2.130	2.100	2.110	1.805	115,000
2025-05-21	2.100	2.140	2.100	2.140	1.831	449,000
2025-05-20	2.110	2.120	2.100	2.120	1.814	74,000
2025-05-19	2.110	2.130	2.100	2.100	1.797	264,000
2025-05-16	2.100	2.110	2.090	2.110	1.805	136,000
2025-05-15	2.110	2.110	2.110	2.110	1.805	73,000
2025-05-14	2.110	2.140	2.110	2.140	1.831	233,000
2025-05-13	2.180	2.180	2.100	2.110	1.805	281,000
2025-05-12	2.100	2.250	2.070	2.180	1.865	484,000
2025-05-09	2.070	2.100	2.070	2.100	1.797	151,000
2025-05-08	2.120	2.120	2.060	2.070	1.771	165,000
2025-05-07	2.080	2.150	2.060	2.120	1.814	578,000
2025-05-06	2.030	2.080	2.030	2.050	1.754	437,000
2025-05-02	2.010	2.030	2.010	2.030	1.737	131,000
2025-04-30	2.010	2.010	2.000	2.010	1.720	317,000
2025-04-29	2.010	2.020	2.000	2.010	1.720	174,000

← NewerPage 6 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.