SF Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	2.860	2.890	2.840	2.850	2.010	291,000
2023-05-18	2.870	2.880	2.840	2.860	2.017	117,000
2023-05-17	2.860	2.870	2.830	2.850	2.010	205,000
2023-05-16	2.860	2.890	2.860	2.880	2.031	66,000
2023-05-15	2.870	2.900	2.850	2.860	2.017	215,000
2023-05-12	2.900	2.920	2.850	2.870	2.024	667,000
2023-05-11	2.920	2.920	2.890	2.900	2.046	350,000
2023-05-10	2.890	2.910	2.880	2.880	2.031	480,000
2023-05-09	2.900	2.910	2.870	2.890	2.038	322,000
2023-05-08	2.920	2.920	2.840	2.890	2.038	1,247,526
2023-05-05	2.830	2.900	2.810	2.880	2.031	2,548,000
2023-05-04	2.780	2.860	2.770	2.830	1.996	1,336,000
2023-05-03	2.820	2.860	2.730	2.780	1.961	1,579,000
2023-05-02	2.880	2.880	2.810	2.810	1.982	511,000
2023-04-28	2.860	2.900	2.830	2.840	2.003	500,000
2023-04-27	2.840	2.840	2.820	2.830	1.996	350,000
2023-04-26	2.800	2.840	2.790	2.820	1.989	282,666
2023-04-25	2.830	2.840	2.780	2.800	1.975	765,000
2023-04-24	2.870	2.870	2.810	2.820	1.989	845,000
2023-04-21	2.880	2.880	2.850	2.850	2.010	563,000
2023-04-20	2.880	2.890	2.870	2.880	2.031	579,000
2023-04-19	2.880	2.910	2.870	2.870	2.024	714,000
2023-04-18	2.900	2.910	2.870	2.880	2.031	920,000
2023-04-17	2.890	2.920	2.850	2.900	2.046	1,831,000
2023-04-14	2.930	2.950	2.890	2.890	2.038	715,000
2023-04-13	2.930	2.930	2.900	2.910	2.053	806,000
2023-04-12	2.970	2.970	2.930	2.930	2.067	543,639
2023-04-11	2.950	2.980	2.940	2.940	2.074	476,000
2023-04-06	2.980	2.980	2.930	2.980	2.102	136,000
2023-04-04	2.970	2.980	2.940	2.980	2.102	162,000
2023-04-03	2.960	2.970	2.910	2.970	2.095	924,000
2023-03-31	2.950	2.960	2.920	2.940	2.074	534,000
2023-03-30	3.000	3.000	2.920	2.950	2.081	1,132,000
2023-03-29	3.110	3.120	3.080	3.080	2.073	1,034,000
2023-03-28	3.120	3.130	3.080	3.110	2.093	700,000
2023-03-27	3.100	3.120	3.060	3.110	2.093	768,000
2023-03-24	3.100	3.100	3.070	3.100	2.087	562,000
2023-03-23	3.080	3.100	3.060	3.100	2.087	716,094
2023-03-22	3.070	3.110	3.070	3.110	2.093	581,000
2023-03-21	3.120	3.120	3.060	3.100	2.087	696,352
2023-03-20	3.090	3.160	3.060	3.100	2.087	1,336,000
2023-03-17	3.090	3.130	3.070	3.090	2.080	1,825,000
2023-03-16	2.930	3.060	2.930	3.010	2.026	733,000
2023-03-15	2.910	2.950	2.910	2.940	1.979	230,000
2023-03-14	2.890	2.900	2.850	2.900	1.952	440,000
2023-03-13	2.880	2.890	2.840	2.890	1.945	826,000
2023-03-10	2.850	2.870	2.810	2.860	1.925	1,041,000
2023-03-09	2.840	2.890	2.840	2.890	1.945	182,000
2023-03-08	2.860	2.870	2.830	2.840	1.912	660,000
2023-03-07	2.890	2.900	2.860	2.900	1.952	341,371
2023-03-06	2.870	2.900	2.860	2.880	1.939	690,000
2023-03-03	2.920	2.950	2.880	2.890	1.945	609,000
2023-03-02	2.910	2.910	2.880	2.900	1.952	683,000
2023-03-01	2.950	3.000	2.900	2.900	1.952	2,509,000
2023-02-28	2.940	2.950	2.890	2.950	1.986	573,000
2023-02-27	2.880	2.950	2.870	2.910	1.959	449,000
2023-02-24	2.950	2.960	2.900	2.900	1.952	489,000
2023-02-23	2.950	2.970	2.940	2.970	1.999	185,000
2023-02-22	2.950	2.960	2.910	2.960	1.992	303,000
2023-02-21	3.030	3.030	2.940	2.950	1.986	449,367

← NewerPage 15 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.