SF Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	2.590	2.620	2.570	2.620	1.950	453,000
2023-11-13	2.600	2.610	2.580	2.610	1.943	279,000
2023-11-10	2.610	2.620	2.580	2.610	1.943	520,000
2023-11-09	2.620	2.630	2.580	2.600	1.935	456,000
2023-11-08	2.620	2.620	2.580	2.620	1.950	345,000
2023-11-07	2.620	2.620	2.590	2.590	1.928	330,140
2023-11-06	2.650	2.650	2.590	2.620	1.950	724,000
2023-11-03	2.620	2.640	2.590	2.620	1.950	682,000
2023-11-02	2.630	2.650	2.520	2.600	1.935	612,000
2023-11-01	2.580	2.630	2.580	2.620	1.950	3,493,000
2023-10-31	2.580	2.600	2.550	2.550	1.898	297,000
2023-10-30	2.570	2.600	2.570	2.580	1.920	224,000
2023-10-27	2.560	2.600	2.560	2.580	1.920	104,000
2023-10-26	2.600	2.600	2.560	2.570	1.913	206,000
2023-10-25	2.660	2.660	2.580	2.600	1.935	324,000
2023-10-24	2.600	2.620	2.570	2.620	1.950	230,716
2023-10-20	2.640	2.640	2.550	2.600	1.935	434,000
2023-10-19	2.630	2.640	2.600	2.600	1.935	82,000
2023-10-18	2.620	2.650	2.620	2.650	1.972	88,000
2023-10-17	2.650	2.650	2.620	2.630	1.957	112,000
2023-10-16	2.620	2.660	2.600	2.630	1.957	264,000
2023-10-13	2.630	2.630	2.610	2.620	1.950	59,000
2023-10-12	2.640	2.680	2.610	2.630	1.957	653,000
2023-10-11	2.580	2.650	2.580	2.630	1.957	728,000
2023-10-10	2.580	2.600	2.580	2.580	1.920	76,000
2023-10-09	2.590	2.600	2.550	2.580	1.920	60,329
2023-10-06	2.550	2.590	2.550	2.590	1.928	248,000
2023-10-05	2.590	2.590	2.540	2.550	1.898	344,000
2023-10-04	2.540	2.600	2.540	2.560	1.905	462,129
2023-10-03	2.540	2.550	2.510	2.540	1.890	454,000
2023-09-29	2.510	2.540	2.510	2.540	1.890	345,000
2023-09-28	2.480	2.500	2.480	2.500	1.861	377,000
2023-09-27	2.480	2.490	2.460	2.480	1.846	595,000
2023-09-26	2.520	2.520	2.470	2.480	1.846	1,329,000
2023-09-25	2.530	2.540	2.500	2.500	1.861	708,000
2023-09-22	2.530	2.530	2.490	2.530	1.883	421,000
2023-09-21	2.520	2.530	2.500	2.530	1.883	627,338
2023-09-20	2.540	2.540	2.530	2.530	1.883	441,000
2023-09-19	2.580	2.580	2.530	2.560	1.905	398,000
2023-09-18	2.580	2.580	2.520	2.580	1.920	726,000
2023-09-15	2.610	2.610	2.580	2.580	1.920	501,000
2023-09-14	2.630	2.630	2.580	2.590	1.928	448,000
2023-09-13	2.630	2.630	2.600	2.610	1.943	951,000
2023-09-12	2.650	2.680	2.640	2.640	1.965	359,000
2023-09-11	2.620	2.670	2.620	2.650	1.972	554,000
2023-09-07	2.620	2.640	2.620	2.620	1.950	558,713
2023-09-06	2.610	2.640	2.610	2.620	1.950	1,048,000
2023-09-05	2.630	2.640	2.610	2.620	1.950	1,018,000
2023-09-04	2.650	2.650	2.600	2.620	1.950	679,000
2023-08-31	2.650	2.650	2.620	2.640	1.965	352,000
2023-08-30	2.690	2.700	2.630	2.640	1.965	711,000
2023-08-29	2.800	2.810	2.780	2.800	1.975	855,000
2023-08-28	2.800	2.810	2.770	2.800	1.975	1,477,000
2023-08-25	2.800	2.810	2.780	2.780	1.961	403,000
2023-08-24	2.800	2.820	2.780	2.780	1.961	887,000
2023-08-23	2.800	2.810	2.780	2.790	1.968	767,000
2023-08-22	2.770	2.800	2.750	2.800	1.975	555,000
2023-08-21	2.780	2.780	2.740	2.770	1.954	972,498
2023-08-18	2.790	2.850	2.770	2.780	1.961	2,429,000
2023-08-17	2.740	2.740	2.700	2.710	1.912	625,000

← NewerPage 13 of 21 · 1,232 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.