SF Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	2.900	2.990	2.900	2.990	2.013	711,000
2023-02-17	2.900	2.950	2.900	2.900	1.952	955,000
2023-02-16	2.950	2.950	2.900	2.900	1.952	1,164,000
2023-02-15	2.940	2.950	2.910	2.920	1.966	614,000
2023-02-14	2.980	2.980	2.940	2.940	1.979	758,000
2023-02-13	3.000	3.000	2.940	2.990	2.013	1,433,000
2023-02-10	3.050	3.070	3.020	3.020	2.033	433,000
2023-02-09	3.090	3.130	3.040	3.050	2.053	983,000
2023-02-08	3.070	3.100	3.050	3.090	2.080	721,000
2023-02-07	3.100	3.140	3.060	3.100	2.087	617,346
2023-02-06	3.110	3.110	3.080	3.100	2.087	290,000
2023-02-03	3.160	3.160	3.100	3.130	2.107	671,000
2023-02-02	3.160	3.190	3.140	3.160	2.127	1,400,000
2023-02-01	3.160	3.210	3.150	3.160	2.127	726,000
2023-01-31	3.190	3.210	3.150	3.200	2.154	578,000
2023-01-30	3.160	3.190	3.140	3.190	2.147	474,000
2023-01-27	3.210	3.210	3.140	3.160	2.127	780,000
2023-01-26	3.150	3.210	3.130	3.210	2.161	1,028,649
2023-01-20	3.130	3.150	3.110	3.140	2.114	322,000
2023-01-19	3.100	3.150	3.090	3.140	2.114	1,095,000
2023-01-18	3.100	3.120	3.080	3.090	2.080	564,000
2023-01-17	3.100	3.170	3.090	3.100	2.087	543,000
2023-01-16	3.150	3.150	3.100	3.100	2.087	454,000
2023-01-13	3.160	3.220	3.140	3.150	2.120	109,000
2023-01-12	3.160	3.240	3.150	3.160	2.127	397,000
2023-01-11	3.090	3.240	3.050	3.160	2.127	469,000
2023-01-10	3.110	3.180	3.090	3.140	2.114	435,000
2023-01-09	3.050	3.130	3.030	3.110	2.093	398,352
2023-01-06	3.080	3.090	3.030	3.050	2.053	207,000
2023-01-05	3.000	3.090	2.970	3.090	2.080	619,000
2023-01-04	2.980	3.040	2.950	3.010	2.026	1,109,000
2023-01-03	2.900	2.970	2.900	2.960	1.992	1,122,000
2022-12-30	2.900	2.950	2.870	2.910	1.959	489,000
2022-12-29	2.900	2.910	2.880	2.910	1.959	352,000
2022-12-28	3.000	3.030	2.890	2.890	1.945	1,201,000
2022-12-23	2.950	3.000	2.950	2.960	1.992	239,000
2022-12-22	2.950	3.030	2.950	2.990	2.013	1,065,000
2022-12-21	3.000	3.000	2.940	2.980	2.006	223,695
2022-12-20	2.980	3.020	2.940	2.960	1.992	109,000
2022-12-19	3.020	3.020	2.950	3.020	2.033	205,000
2022-12-16	2.970	3.000	2.950	3.000	2.019	484,000
2022-12-15	3.010	3.010	2.960	2.980	2.006	389,000
2022-12-14	2.950	3.050	2.910	3.050	2.053	1,057,000
2022-12-13	2.920	2.950	2.890	2.950	1.986	229,000
2022-12-12	2.910	2.940	2.850	2.920	1.966	256,000
2022-12-09	2.870	2.920	2.860	2.890	1.945	576,000
2022-12-08	2.840	2.900	2.820	2.870	1.932	1,170,000
2022-12-07	2.870	2.920	2.820	2.840	1.912	795,309
2022-12-06	2.860	2.870	2.820	2.870	1.932	700,000
2022-12-05	2.750	2.880	2.730	2.880	1.939	852,506
2022-12-02	2.720	2.730	2.670	2.730	1.838	524,506
2022-12-01	2.690	2.750	2.670	2.690	1.811	858,000
2022-11-30	2.640	2.680	2.610	2.680	1.804	1,292,000
2022-11-29	2.630	2.660	2.600	2.640	1.777	999,000
2022-11-28	2.600	2.660	2.600	2.630	1.770	431,000
2022-11-25	2.600	2.660	2.590	2.660	1.791	412,000
2022-11-24	2.560	2.600	2.550	2.600	1.750	805,000
2022-11-23	2.550	2.580	2.550	2.550	1.716	591,000
2022-11-22	2.590	2.590	2.530	2.590	1.743	676,400
2022-11-21	2.570	2.580	2.550	2.580	1.737	469,732

← NewerPage 16 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.