SF Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	2.520	2.600	2.510	2.600	2.052	2,350,000
2024-05-09	2.500	2.510	2.500	2.510	1.981	922,938
2024-05-08	2.510	2.520	2.490	2.500	1.973	871,320
2024-05-07	2.510	2.520	2.500	2.510	1.981	1,854,000
2024-05-06	2.490	2.520	2.480	2.500	1.973	1,295,000
2024-05-03	2.420	2.490	2.400	2.490	1.965	2,206,000
2024-05-02	2.400	2.420	2.390	2.410	1.902	612,000
2024-04-30	2.380	2.410	2.370	2.400	1.894	758,974
2024-04-29	2.360	2.400	2.360	2.400	1.894	2,007,820
2024-04-26	2.360	2.370	2.350	2.360	1.862	823,000
2024-04-25	2.360	2.370	2.350	2.360	1.862	597,000
2024-04-24	2.380	2.380	2.350	2.370	1.870	708,000
2024-04-23	2.340	2.380	2.340	2.360	1.862	1,042,110
2024-04-22	2.260	2.340	2.260	2.340	1.846	1,077,000
2024-04-19	2.260	2.260	2.230	2.230	1.760	516,000
2024-04-18	2.230	2.260	2.230	2.260	1.783	427,000
2024-04-17	2.200	2.230	2.200	2.230	1.760	386,000
2024-04-16	2.280	2.280	2.200	2.200	1.736	25,164,430
2024-04-15	2.260	2.280	2.260	2.280	1.799	2,541,000
2024-04-12	2.310	2.310	2.270	2.290	1.807	2,088,000
2024-04-11	2.330	2.330	2.300	2.320	1.831	2,004,000
2024-04-10	2.340	2.340	2.330	2.340	1.846	727,000
2024-04-09	2.340	2.340	2.320	2.340	1.846	1,459,729
2024-04-08	2.340	2.360	2.330	2.340	1.846	816,000
2024-04-05	2.350	2.350	2.310	2.350	1.854	950,000
2024-04-03	2.370	2.370	2.350	2.360	1.862	705,000
2024-04-02	2.380	2.380	2.350	2.370	1.870	1,146,000
2024-03-28	2.370	2.400	2.340	2.400	1.894	1,056,000
2024-03-27	2.400	2.400	2.320	2.370	1.870	1,770,000
2024-03-26	2.470	2.480	2.450	2.470	1.838	2,264,000
2024-03-25	2.470	2.470	2.460	2.470	1.838	1,487,000
2024-03-22	2.470	2.470	2.450	2.460	1.831	1,619,000
2024-03-21	2.470	2.480	2.460	2.470	1.838	1,224,837
2024-03-20	2.460	2.490	2.460	2.460	1.831	1,717,000
2024-03-19	2.470	2.480	2.450	2.460	1.831	1,959,000
2024-03-18	2.480	2.480	2.450	2.470	1.838	2,842,000
2024-03-15	2.480	2.540	2.470	2.480	1.846	5,547,000
2024-03-14	2.400	2.410	2.380	2.400	1.786	1,567,000
2024-03-13	2.420	2.420	2.390	2.400	1.786	979,000
2024-03-12	2.400	2.420	2.390	2.420	1.801	1,778,000
2024-03-11	2.430	2.430	2.380	2.400	1.786	1,874,234
2024-03-08	2.470	2.470	2.430	2.430	1.809	1,858,000
2024-03-07	2.480	2.490	2.440	2.470	1.838	2,528,837
2024-03-06	2.510	2.510	2.490	2.490	1.853	1,246,000
2024-03-05	2.520	2.520	2.510	2.510	1.868	637,000
2024-03-04	2.530	2.550	2.520	2.520	1.876	903,000
2024-03-01	2.510	2.540	2.500	2.530	1.883	1,205,000
2024-02-29	2.510	2.520	2.500	2.520	1.876	1,001,325
2024-02-28	2.520	2.530	2.500	2.510	1.868	954,000
2024-02-27	2.540	2.540	2.530	2.540	1.890	726,000
2024-02-26	2.560	2.560	2.540	2.540	1.890	446,000
2024-02-23	2.560	2.580	2.560	2.560	1.905	722,194
2024-02-22	2.550	2.570	2.540	2.570	1.913	2,439,000
2024-02-21	2.530	2.570	2.530	2.540	1.890	1,829,000
2024-02-20	2.530	2.530	2.510	2.530	1.883	373,000
2024-02-19	2.510	2.530	2.510	2.520	1.876	736,000
2024-02-16	2.510	2.510	2.500	2.510	1.868	2,137,000
2024-02-15	2.510	2.510	2.490	2.490	1.853	1,129,000
2024-02-14	2.500	2.500	2.470	2.490	1.853	314,000
2024-02-09	2.500	2.500	2.480	2.490	1.853	220,001

← NewerPage 11 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.1215 HKD
2026-03-26	0.1322 HKD
2025-08-27	0.1311 HKD
2025-03-27	0.1269 HKD
2024-08-28	0.1471 HKD
2024-03-27	0.1402 HKD
2023-08-30	0.1464 HKD
2023-03-30	0.1407 HKD
2022-08-31	0.1367 HKD
2022-03-30	0.1724 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.