Financial Street Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-17	2.220	2.270	2.220	2.250	1.925	44,000
2024-10-16	2.240	2.270	2.240	2.270	1.942	15,000
2024-10-15	2.260	2.260	2.250	2.250	1.925	6,000
2024-10-10	2.280	2.330	2.280	2.300	1.968	204,000
2024-10-09	2.470	2.480	2.230	2.280	1.951	336,000
2024-10-08	2.450	2.490	2.330	2.340	2.002	341,000
2024-10-07	2.440	2.540	2.420	2.540	2.173	478,000
2024-10-04	2.420	2.440	2.400	2.440	2.088	456,000
2024-10-03	2.450	2.550	2.360	2.460	2.105	813,000
2024-10-02	2.370	2.560	2.340	2.440	2.088	2,126,000
2024-09-30	2.290	2.360	2.230	2.330	1.993	1,797,000
2024-09-27	2.240	2.240	2.180	2.240	1.916	495,000
2024-09-26	2.150	2.270	2.080	2.200	1.882	691,000
2024-09-25	2.230	2.260	2.120	2.120	1.814	379,000
2024-09-24	2.220	2.240	2.210	2.230	1.908	504,000
2024-09-23	2.220	2.220	2.180	2.220	1.899	21,000
2024-09-19	2.130	2.300	2.100	2.220	1.899	371,000
2024-09-16	2.080	2.080	2.080	2.080	1.780	3,000
2024-09-13	2.080	2.090	2.070	2.080	1.780	30,000
2024-09-12	2.120	2.120	2.100	2.100	1.797	48,000
2024-09-11	2.140	2.140	2.140	2.140	1.831	4,000
2024-09-09	2.140	2.200	2.120	2.200	1.882	177,000
2024-09-05	2.150	2.180	2.150	2.180	1.865	14,000
2024-09-04	2.180	2.180	2.180	2.180	1.865	4,000
2024-09-03	2.180	2.190	2.140	2.190	1.874	44,000
2024-08-30	2.180	2.180	2.150	2.180	1.865	22,000
2024-08-29	2.180	2.190	2.120	2.150	1.839	158,000
2024-08-28	2.180	2.190	2.180	2.190	1.874	17,000
2024-08-27	2.220	2.220	2.190	2.190	1.874	70,000
2024-08-26	2.220	2.220	2.200	2.220	1.899	34,000
2024-08-23	2.200	2.220	2.200	2.220	1.899	41,000
2024-08-16	2.230	2.280	2.180	2.260	1.934	9,000
2024-08-13	2.190	2.190	2.180	2.190	1.874	26,000
2024-08-08	2.170	2.180	2.170	2.180	1.865	1,000
2024-08-07	2.220	2.220	2.160	2.170	1.857	33,000
2024-08-05	2.200	2.200	2.180	2.190	1.874	103,000
2024-07-29	2.250	2.250	2.230	2.230	1.908	17,000
2024-07-26	2.220	2.220	2.180	2.210	1.891	564,000
2024-07-25	2.240	2.240	2.230	2.230	1.908	33,000
2024-07-24	2.260	2.270	2.240	2.270	1.942	56,000
2024-07-23	2.290	2.290	2.250	2.290	1.959	103,000
2024-07-22	2.260	2.290	2.250	2.290	1.959	53,000
2024-07-17	2.290	2.290	2.260	2.290	1.959	11,000
2024-07-16	2.330	2.340	2.330	2.330	1.993	5,000
2024-07-15	2.290	2.290	2.290	2.290	1.959	4,000
2024-07-12	2.290	2.300	2.280	2.280	1.951	31,000
2024-07-11	2.260	2.260	2.230	2.240	1.916	134,000
2024-07-10	2.300	2.300	2.250	2.280	1.951	63,000
2024-07-09	2.320	2.330	2.250	2.300	1.968	63,000
2024-07-03	2.310	2.320	2.310	2.320	1.985	17,000
2024-07-02	2.250	2.280	2.250	2.280	1.951	1,000
2024-06-27	2.250	2.370	2.250	2.370	2.028	2,000
2024-06-26	2.310	2.310	2.240	2.310	1.976	21,000
2024-06-25	2.250	2.250	2.250	2.250	1.925	23,000
2024-06-24	2.310	2.360	2.210	2.250	1.925	124,000
2024-06-21	2.250	2.440	2.250	2.330	1.993	31,000
2024-06-20	2.250	2.260	2.250	2.250	1.925	61,000
2024-06-19	2.180	2.250	2.180	2.250	1.925	29,000
2024-06-18	2.320	2.320	2.250	2.250	1.925	7,000
2024-06-14	2.440	2.440	2.440	2.440	1.911	10,000

← NewerPage 9 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.