Financial Street Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.080	2.100	2.050	2.100	1.797	20,000
2025-01-20	2.090	2.090	2.080	2.080	1.780	74,000
2025-01-17	2.080	2.090	2.080	2.080	1.780	27,000
2025-01-16	2.070	2.070	2.070	2.070	1.771	60,000
2025-01-15	2.100	2.120	2.070	2.070	1.771	39,000
2025-01-14	2.080	2.080	2.070	2.080	1.780	25,000
2025-01-13	2.080	2.080	2.080	2.080	1.780	54,000
2025-01-10	2.070	2.070	2.070	2.070	1.771	57,000
2025-01-09	2.090	2.090	2.070	2.070	1.771	89,000
2025-01-08	2.090	2.090	2.090	2.090	1.788	11,000
2025-01-07	2.100	2.100	2.100	2.100	1.797	17,000
2025-01-06	2.100	2.100	2.100	2.100	1.797	91,000
2025-01-03	2.080	2.100	2.080	2.100	1.797	13,000
2025-01-02	2.120	2.120	2.100	2.100	1.797	68,000
2024-12-31	2.100	2.100	2.090	2.100	1.797	2,000
2024-12-30	2.110	2.170	2.110	2.120	1.814	57,000
2024-12-27	2.100	2.150	2.100	2.140	1.831	72,000
2024-12-24	2.080	2.080	2.080	2.080	1.780	20,000
2024-12-23	2.070	2.130	2.070	2.080	1.780	47,000
2024-12-20	2.090	2.100	2.070	2.070	1.771	54,000
2024-12-18	2.060	2.060	2.060	2.060	1.762	15,000
2024-12-17	2.070	2.070	2.060	2.060	1.762	55,000
2024-12-16	2.070	2.070	2.060	2.070	1.771	13,000
2024-12-13	2.060	2.060	2.060	2.060	1.762	6,000
2024-12-11	2.120	2.120	2.080	2.080	1.780	38,000
2024-12-10	2.160	2.160	2.100	2.120	1.814	162,000
2024-12-09	2.080	2.130	2.050	2.100	1.797	49,000
2024-12-06	2.070	2.080	2.060	2.080	1.780	79,000
2024-12-05	2.090	2.130	2.070	2.080	1.780	28,000
2024-12-04	2.110	2.110	2.110	2.110	1.805	11,000
2024-12-03	2.110	2.110	2.080	2.100	1.797	62,000
2024-12-02	2.130	2.130	2.130	2.130	1.822	27,000
2024-11-27	2.070	2.280	2.070	2.220	1.899	909,000
2024-11-26	2.090	2.100	2.070	2.070	1.771	550,000
2024-11-25	2.060	2.060	2.000	2.000	1.711	354,000
2024-11-22	2.120	2.120	2.020	2.030	1.737	231,000
2024-11-21	2.090	2.130	2.080	2.130	1.822	109,000
2024-11-20	2.100	2.100	2.060	2.080	1.780	317,000
2024-11-19	2.140	2.150	2.080	2.140	1.831	99,000
2024-11-15	2.110	2.160	2.080	2.140	1.831	252,000
2024-11-14	2.160	2.180	2.090	2.180	1.865	1,609,000
2024-11-13	2.180	2.190	2.180	2.190	1.874	2,000
2024-11-12	2.220	2.220	2.180	2.210	1.891	21,000
2024-11-11	2.210	2.220	2.200	2.220	1.899	50,000
2024-11-08	2.240	2.270	2.240	2.270	1.942	35,000
2024-11-07	2.250	2.250	2.200	2.240	1.916	87,000
2024-11-06	2.250	2.250	2.200	2.200	1.882	51,000
2024-11-05	2.180	2.200	2.180	2.200	1.882	74,000
2024-11-04	2.170	2.190	2.150	2.190	1.874	11,000
2024-11-01	2.160	2.190	2.150	2.190	1.874	13,000
2024-10-31	2.200	2.200	2.190	2.190	1.874	37,000
2024-10-30	2.220	2.220	2.150	2.200	1.882	14,000
2024-10-29	2.200	2.220	2.200	2.220	1.899	12,000
2024-10-28	2.230	2.230	2.180	2.200	1.882	26,000
2024-10-25	2.180	2.230	2.160	2.230	1.908	23,000
2024-10-24	2.180	2.230	2.170	2.230	1.908	130,000
2024-10-23	2.200	2.200	2.200	2.200	1.882	30,000
2024-10-22	2.180	2.190	2.180	2.190	1.874	55,000
2024-10-21	2.260	2.260	2.260	2.260	1.934	14,000
2024-10-18	2.250	2.260	2.200	2.260	1.934	217,000

← NewerPage 8 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.