SF Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	2.550	2.570	2.500	2.570	1.730	533,000
2022-11-17	2.500	2.550	2.480	2.550	1.716	970,000
2022-11-16	2.580	2.580	2.500	2.510	1.690	1,532,200
2022-11-15	2.590	2.600	2.540	2.580	1.737	2,284,000
2022-11-14	2.590	2.600	2.530	2.580	1.737	1,535,000
2022-11-11	2.580	2.580	2.500	2.550	1.716	3,052,000
2022-11-10	2.540	2.540	2.510	2.510	1.690	981,000
2022-11-09	2.570	2.570	2.510	2.560	1.723	1,021,000
2022-11-08	2.600	2.600	2.530	2.540	1.710	1,535,000
2022-11-07	2.670	2.670	2.590	2.590	1.743	1,887,339
2022-11-04	2.620	2.680	2.580	2.660	1.791	2,130,000
2022-11-03	2.660	2.670	2.570	2.620	1.764	1,359,800
2022-11-02	2.710	2.710	2.660	2.660	1.791	791,000
2022-11-01	2.730	2.730	2.690	2.700	1.817	4,236,000
2022-10-31	2.750	2.750	2.670	2.710	1.824	2,225,600
2022-10-28	2.730	2.750	2.700	2.740	1.844	1,291,000
2022-10-27	2.780	2.780	2.740	2.780	1.871	993,000
2022-10-26	2.720	2.750	2.650	2.750	1.851	1,132,000
2022-10-25	2.670	2.710	2.640	2.710	1.824	960,000
2022-10-24	2.780	2.780	2.660	2.670	1.797	1,093,177
2022-10-21	2.770	2.780	2.720	2.780	1.871	1,114,000
2022-10-20	2.750	2.780	2.750	2.770	1.865	685,000
2022-10-19	2.770	2.800	2.760	2.800	1.885	636,000
2022-10-18	2.800	2.800	2.750	2.790	1.878	1,152,000
2022-10-17	2.770	2.770	2.730	2.770	1.865	992,000
2022-10-14	2.860	2.860	2.770	2.780	1.871	1,290,000
2022-10-13	2.790	2.790	2.740	2.780	1.871	616,000
2022-10-12	2.830	2.840	2.770	2.820	1.898	611,000
2022-10-11	2.790	2.830	2.780	2.830	1.905	831,000
2022-10-10	2.820	2.850	2.780	2.790	1.878	866,453
2022-10-07	2.820	2.870	2.810	2.870	1.932	807,000
2022-10-06	2.830	2.880	2.820	2.850	1.918	1,186,000
2022-10-05	2.980	2.980	2.870	2.900	1.952	1,373,000
2022-10-03	2.800	2.880	2.790	2.850	1.918	1,090,000
2022-09-30	2.830	2.850	2.760	2.800	1.885	2,390,000
2022-09-29	2.810	2.910	2.780	2.830	1.905	759,000
2022-09-28	2.900	2.900	2.800	2.800	1.885	1,732,000
2022-09-27	2.920	2.940	2.900	2.930	1.972	897,000
2022-09-26	2.900	2.940	2.900	2.940	1.979	774,000
2022-09-23	2.930	2.940	2.880	2.940	1.979	968,000
2022-09-22	2.920	2.940	2.860	2.940	1.979	1,486,643
2022-09-21	2.950	2.950	2.870	2.900	1.952	519,000
2022-09-20	2.950	2.960	2.940	2.950	1.986	565,000
2022-09-19	2.950	2.960	2.930	2.960	1.992	252,000
2022-09-16	2.920	2.950	2.920	2.950	1.986	373,000
2022-09-15	2.940	2.950	2.920	2.940	1.979	613,000
2022-09-14	2.990	2.990	2.930	2.940	1.979	764,000
2022-09-13	2.990	3.020	2.990	3.000	2.019	622,000
2022-09-09	2.980	3.050	2.980	3.010	2.026	1,133,000
2022-09-08	2.990	3.040	2.970	2.990	2.013	772,093
2022-09-07	2.970	3.030	2.970	3.010	2.026	1,132,621
2022-09-06	2.950	3.030	2.950	3.000	2.019	954,000
2022-09-05	2.950	2.980	2.950	2.980	2.006	285,000
2022-09-02	3.000	3.010	2.920	2.970	1.999	1,143,000
2022-09-01	2.990	3.000	2.980	2.980	2.006	684,000
2022-08-31	2.970	3.030	2.960	3.030	2.040	1,262,000
2022-08-30	3.100	3.110	3.020	3.110	2.001	1,628,000
2022-08-29	3.090	3.090	3.030	3.080	1.982	945,000
2022-08-26	3.050	3.060	3.010	3.040	1.956	1,255,000
2022-08-25	3.030	3.040	2.980	3.030	1.950	1,717,000

← NewerPage 17 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.