Financial Street Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.030	2.030	2.000	2.020	1.728	197,000
2025-04-25	2.030	2.070	2.020	2.040	1.745	106,000
2025-04-24	2.010	2.020	2.000	2.020	1.728	136,000
2025-04-23	2.030	2.050	2.020	2.040	1.745	169,000
2025-04-22	2.000	2.040	2.000	2.000	1.711	140,000
2025-04-17	2.030	2.030	2.010	2.010	1.720	108,000
2025-04-16	2.040	2.040	2.000	2.000	1.711	119,000
2025-04-15	2.010	2.030	2.000	2.030	1.737	153,000
2025-04-14	1.990	2.020	1.990	2.020	1.728	111,000
2025-04-11	2.050	2.050	1.990	1.990	1.703	92,000
2025-04-10	2.040	2.040	1.990	1.990	1.703	280,000
2025-04-09	2.010	2.020	1.980	2.000	1.711	217,000
2025-04-08	2.010	2.030	2.000	2.010	1.720	585,000
2025-04-07	2.060	2.060	1.990	2.000	1.711	726,000
2025-04-03	2.160	2.160	2.120	2.150	1.839	127,000
2025-04-02	2.120	2.130	2.120	2.130	1.822	11,000
2025-04-01	2.110	2.130	2.110	2.120	1.814	87,000
2025-03-31	2.130	2.130	2.110	2.120	1.814	57,000
2025-03-28	2.180	2.180	2.140	2.140	1.831	62,000
2025-03-27	2.170	2.180	2.140	2.180	1.865	133,000
2025-03-26	2.140	2.140	2.140	2.140	1.831	45,600
2025-03-25	2.140	2.140	2.120	2.140	1.831	115,000
2025-03-24	2.150	2.180	2.140	2.160	1.848	180,000
2025-03-21	2.190	2.210	2.150	2.150	1.839	81,000
2025-03-20	2.250	2.250	2.190	2.230	1.908	279,000
2025-03-19	2.200	2.300	2.150	2.210	1.891	591,000
2025-03-18	2.150	2.240	2.150	2.210	1.891	428,000
2025-03-17	2.080	2.130	2.080	2.130	1.822	880,000
2025-03-14	2.090	2.110	2.090	2.110	1.805	669,000
2025-03-13	2.080	2.080	2.060	2.070	1.771	246,000
2025-03-12	2.080	2.100	2.080	2.100	1.797	328,000
2025-03-11	2.090	2.100	2.070	2.100	1.797	165,000
2025-03-10	2.090	2.100	2.070	2.090	1.788	307,000
2025-03-07	2.070	2.080	2.050	2.060	1.762	897,000
2025-03-06	2.090	2.090	2.080	2.080	1.780	518,000
2025-03-05	2.050	2.070	2.050	2.070	1.771	99,000
2025-03-04	2.080	2.080	2.070	2.070	1.771	86,000
2025-03-03	2.060	2.090	2.060	2.080	1.780	231,000
2025-02-28	2.060	2.060	2.050	2.050	1.754	43,000
2025-02-27	2.080	2.090	2.070	2.090	1.788	196,000
2025-02-26	2.040	2.100	2.030	2.090	1.788	576,000
2025-02-25	2.070	2.070	2.050	2.070	1.771	60,000
2025-02-24	2.050	2.050	2.040	2.050	1.754	111,000
2025-02-21	2.090	2.090	2.080	2.080	1.780	12,000
2025-02-20	2.070	2.090	2.040	2.090	1.788	406,000
2025-02-19	2.070	2.080	2.030	2.080	1.780	268,000
2025-02-18	2.070	2.070	2.040	2.070	1.771	17,000
2025-02-17	2.060	2.060	2.040	2.040	1.745	176,000
2025-02-14	2.070	2.090	2.000	2.050	1.754	199,000
2025-02-13	2.060	2.140	2.060	2.090	1.788	145,000
2025-02-12	2.070	2.090	2.030	2.090	1.788	85,000
2025-02-11	2.070	2.070	2.070	2.070	1.771	28,000
2025-02-10	2.040	2.070	2.040	2.070	1.771	26,000
2025-02-07	2.030	2.070	2.030	2.060	1.762	22,000
2025-02-06	2.050	2.050	2.020	2.050	1.754	54,000
2025-02-05	2.050	2.080	1.960	2.050	1.754	92,000
2025-02-04	2.100	2.110	2.080	2.080	1.780	12,000
2025-02-03	2.070	2.070	2.050	2.060	1.762	87,000
2025-01-24	2.100	2.100	2.100	2.100	1.797	7,000
2025-01-23	2.100	2.100	2.100	2.100	1.797	6,000

← NewerPage 7 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.