SF Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	2.760	2.770	2.740	2.740	1.933	535,000
2023-08-15	2.800	2.800	2.760	2.770	1.954	498,000
2023-08-14	2.770	2.790	2.760	2.790	1.968	414,000
2023-08-11	2.780	2.800	2.770	2.770	1.954	242,000
2023-08-10	2.790	2.800	2.760	2.800	1.975	523,000
2023-08-09	2.800	2.800	2.780	2.780	1.961	363,000
2023-08-08	2.790	2.800	2.780	2.800	1.975	80,000
2023-08-07	2.780	2.790	2.770	2.790	1.968	413,882
2023-08-04	2.790	2.790	2.770	2.790	1.968	105,000
2023-08-03	2.780	2.790	2.760	2.770	1.954	259,000
2023-08-02	2.790	2.790	2.750	2.790	1.968	964,000
2023-08-01	2.800	2.820	2.790	2.790	1.968	922,000
2023-07-31	2.800	2.810	2.760	2.800	1.975	2,226,000
2023-07-28	2.820	2.820	2.760	2.820	1.989	575,000
2023-07-27	2.780	2.810	2.780	2.810	1.982	417,000
2023-07-26	2.780	2.800	2.780	2.780	1.961	121,000
2023-07-25	2.820	2.820	2.780	2.780	1.961	757,000
2023-07-24	2.780	2.800	2.760	2.790	1.968	607,000
2023-07-21	2.790	2.800	2.770	2.780	1.961	293,496
2023-07-20	2.760	2.810	2.740	2.760	1.947	370,000
2023-07-19	2.770	2.790	2.760	2.770	1.954	21,000
2023-07-18	2.780	2.800	2.760	2.790	1.968	479,000
2023-07-14	2.790	2.820	2.790	2.790	1.968	151,000
2023-07-13	2.810	2.820	2.780	2.790	1.968	281,000
2023-07-12	2.770	2.800	2.740	2.800	1.975	478,000
2023-07-11	2.760	2.790	2.750	2.770	1.954	115,000
2023-07-10	2.760	2.800	2.740	2.740	1.933	469,000
2023-07-07	2.760	2.770	2.750	2.750	1.940	573,675
2023-07-06	2.780	2.790	2.770	2.770	1.954	386,000
2023-07-05	2.810	2.810	2.780	2.780	1.961	205,000
2023-07-04	2.820	2.830	2.790	2.810	1.982	139,000
2023-07-03	2.780	2.820	2.780	2.800	1.975	179,000
2023-06-30	2.810	2.810	2.760	2.780	1.961	205,000
2023-06-29	2.800	2.810	2.770	2.770	1.954	242,000
2023-06-28	2.850	2.850	2.770	2.800	1.975	995,000
2023-06-27	2.800	2.860	2.780	2.850	2.010	436,000
2023-06-26	2.760	2.800	2.750	2.780	1.961	387,000
2023-06-23	2.820	2.820	2.750	2.770	1.954	507,000
2023-06-21	2.860	2.860	2.810	2.810	1.982	451,482
2023-06-20	2.870	2.890	2.850	2.860	2.017	171,000
2023-06-19	2.880	2.880	2.860	2.860	2.017	101,000
2023-06-16	2.880	2.880	2.850	2.880	2.031	171,000
2023-06-15	2.860	2.880	2.840	2.840	2.003	72,000
2023-06-14	2.870	2.900	2.850	2.860	2.017	116,000
2023-06-13	2.860	2.890	2.850	2.870	2.024	153,000
2023-06-12	2.870	2.880	2.850	2.850	2.010	70,000
2023-06-09	2.890	2.910	2.870	2.870	2.024	567,000
2023-06-08	2.880	2.890	2.860	2.890	2.038	118,000
2023-06-07	2.830	2.870	2.830	2.860	2.017	328,401
2023-06-06	2.830	2.850	2.810	2.820	1.989	195,000
2023-06-05	2.840	2.840	2.810	2.830	1.996	300,000
2023-06-02	2.770	2.830	2.770	2.810	1.982	260,000
2023-06-01	2.790	2.790	2.740	2.760	1.947	429,000
2023-05-31	2.770	2.830	2.740	2.750	1.940	723,000
2023-05-30	2.800	2.830	2.740	2.770	1.954	733,000
2023-05-29	2.810	2.820	2.770	2.790	1.968	903,000
2023-05-25	2.830	2.840	2.800	2.830	1.996	252,000
2023-05-24	2.850	2.880	2.830	2.830	1.996	164,000
2023-05-23	2.880	2.880	2.840	2.850	2.010	252,000
2023-05-22	2.860	2.890	2.850	2.870	2.024	313,479

← NewerPage 14 of 21 · 1,229 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.