SF Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 3.100 | 3.100 | 2.960 | 3.030 | 1.950 | 1,914,136 |
| 2022-08-23 | 3.100 | 3.100 | 3.040 | 3.090 | 1.989 | 1,124,000 |
| 2022-08-22 | 3.150 | 3.150 | 3.080 | 3.100 | 1.995 | 1,583,000 |
| 2022-08-19 | 3.130 | 3.190 | 3.100 | 3.140 | 2.021 | 3,514,847 |
| 2022-08-18 | 3.070 | 3.090 | 3.040 | 3.080 | 1.982 | 563,000 |
| 2022-08-17 | 3.110 | 3.110 | 3.010 | 3.060 | 1.969 | 1,104,000 |
| 2022-08-16 | 3.050 | 3.120 | 3.020 | 3.030 | 1.950 | 1,418,000 |
| 2022-08-15 | 3.090 | 3.150 | 3.020 | 3.050 | 1.963 | 1,606,000 |
| 2022-08-12 | 3.100 | 3.130 | 3.040 | 3.090 | 1.989 | 1,346,000 |
| 2022-08-11 | 3.100 | 3.110 | 3.010 | 3.070 | 1.976 | 1,194,000 |
| 2022-08-10 | 3.110 | 3.110 | 3.070 | 3.090 | 1.989 | 585,000 |
| 2022-08-09 | 3.100 | 3.150 | 3.080 | 3.110 | 2.001 | 682,000 |
| 2022-08-08 | 3.100 | 3.120 | 3.080 | 3.110 | 2.001 | 814,000 |
| 2022-08-05 | 3.110 | 3.130 | 3.080 | 3.120 | 2.008 | 1,473,808 |
| 2022-08-04 | 3.150 | 3.160 | 3.100 | 3.140 | 2.021 | 733,000 |
| 2022-08-03 | 3.150 | 3.180 | 3.100 | 3.140 | 2.021 | 694,000 |
| 2022-08-02 | 3.130 | 3.160 | 3.100 | 3.130 | 2.014 | 766,000 |
| 2022-08-01 | 3.220 | 3.220 | 3.100 | 3.200 | 2.059 | 893,000 |
| 2022-07-29 | 3.170 | 3.220 | 3.160 | 3.220 | 2.072 | 1,078,000 |
| 2022-07-28 | 3.180 | 3.190 | 3.160 | 3.190 | 2.053 | 393,000 |
| 2022-07-27 | 3.160 | 3.200 | 3.150 | 3.200 | 2.059 | 579,000 |
| 2022-07-26 | 3.160 | 3.210 | 3.150 | 3.180 | 2.046 | 774,000 |
| 2022-07-25 | 3.090 | 3.180 | 3.080 | 3.180 | 2.046 | 952,000 |
| 2022-07-22 | 3.110 | 3.140 | 3.080 | 3.140 | 2.021 | 645,606 |
| 2022-07-21 | 3.220 | 3.220 | 3.070 | 3.110 | 2.001 | 998,000 |
| 2022-07-20 | 3.150 | 3.180 | 3.120 | 3.140 | 2.021 | 1,151,000 |
| 2022-07-19 | 3.220 | 3.220 | 3.120 | 3.140 | 2.021 | 1,023,000 |
| 2022-07-18 | 3.240 | 3.240 | 3.160 | 3.180 | 2.046 | 974,000 |
| 2022-07-15 | 3.240 | 3.240 | 3.130 | 3.180 | 2.046 | 1,710,000 |
| 2022-07-14 | 3.350 | 3.350 | 3.220 | 3.240 | 2.085 | 2,012,000 |
| 2022-07-13 | 3.310 | 3.340 | 3.280 | 3.340 | 2.149 | 536,000 |
| 2022-07-12 | 3.330 | 3.330 | 3.260 | 3.310 | 2.130 | 965,000 |
| 2022-07-11 | 3.510 | 3.550 | 3.350 | 3.390 | 2.182 | 771,000 |
| 2022-07-08 | 3.420 | 3.500 | 3.420 | 3.500 | 2.252 | 1,075,539 |
| 2022-07-07 | 3.450 | 3.450 | 3.370 | 3.450 | 2.220 | 1,083,000 |
| 2022-07-06 | 3.460 | 3.460 | 3.400 | 3.430 | 2.207 | 1,375,000 |
| 2022-07-05 | 3.400 | 3.460 | 3.380 | 3.450 | 2.220 | 867,000 |
| 2022-07-04 | 3.460 | 3.470 | 3.370 | 3.440 | 2.214 | 512,000 |
| 2022-06-30 | 3.420 | 3.450 | 3.370 | 3.450 | 2.220 | 1,636,000 |
| 2022-06-29 | 3.410 | 3.430 | 3.370 | 3.420 | 2.201 | 1,738,000 |
| 2022-06-28 | 3.390 | 3.430 | 3.320 | 3.410 | 2.194 | 1,799,000 |
| 2022-06-27 | 3.210 | 3.400 | 3.200 | 3.400 | 2.188 | 1,766,000 |
| 2022-06-24 | 3.160 | 3.210 | 3.130 | 3.210 | 2.066 | 920,000 |
| 2022-06-23 | 3.140 | 3.170 | 3.080 | 3.160 | 2.034 | 1,346,922 |
| 2022-06-22 | 3.090 | 3.140 | 3.060 | 3.140 | 2.021 | 668,603 |
| 2022-06-21 | 3.090 | 3.140 | 3.070 | 3.110 | 2.001 | 490,000 |
| 2022-06-20 | 3.040 | 3.130 | 3.000 | 3.130 | 2.014 | 833,000 |
| 2022-06-17 | 3.080 | 3.090 | 3.010 | 3.040 | 1.956 | 591,000 |
| 2022-06-16 | 3.140 | 3.140 | 3.010 | 3.090 | 1.989 | 650,000 |
| 2022-06-15 | 2.990 | 3.100 | 2.990 | 3.100 | 1.995 | 848,000 |
| 2022-06-14 | 3.000 | 3.040 | 2.970 | 2.980 | 1.918 | 722,000 |
| 2022-06-13 | 3.110 | 3.110 | 3.000 | 3.020 | 1.943 | 715,000 |
| 2022-06-10 | 3.100 | 3.130 | 3.060 | 3.110 | 2.001 | 913,000 |
| 2022-06-09 | 3.110 | 3.150 | 3.100 | 3.130 | 2.014 | 502,000 |
| 2022-06-08 | 3.040 | 3.150 | 3.010 | 3.150 | 2.027 | 1,560,613 |
| 2022-06-07 | 2.990 | 3.010 | 2.980 | 3.000 | 1.931 | 1,263,000 |
| 2022-06-06 | 2.970 | 2.990 | 2.900 | 2.980 | 1.918 | 2,935,400 |
| 2022-06-02 | 2.940 | 2.940 | 2.900 | 2.920 | 1.879 | 433,000 |
| 2022-06-01 | 2.930 | 2.970 | 2.910 | 2.930 | 1.886 | 788,000 |
| 2022-05-31 | 2.910 | 2.970 | 2.890 | 2.970 | 1.911 | 986,800 |
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.