SF Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	2.850	2.940	2.850	2.910	1.873	1,807,000
2022-05-27	2.830	2.840	2.800	2.840	1.828	447,000
2022-05-26	2.880	2.880	2.790	2.810	1.808	823,000
2022-05-25	2.800	2.830	2.790	2.820	1.815	929,000
2022-05-24	2.840	2.840	2.780	2.800	1.802	1,463,769
2022-05-23	2.850	2.850	2.810	2.830	1.821	899,000
2022-05-20	2.880	2.880	2.820	2.840	1.828	1,294,000
2022-05-19	2.880	2.880	2.820	2.850	1.834	1,061,000
2022-05-18	2.920	2.920	2.860	2.880	1.853	1,447,000
2022-05-17	2.930	2.950	2.890	2.900	1.866	886,000
2022-05-16	2.920	2.930	2.890	2.900	1.866	745,000
2022-05-13	2.880	2.930	2.880	2.910	1.873	603,000
2022-05-12	2.930	2.930	2.850	2.880	1.853	825,000
2022-05-11	2.930	2.930	2.800	2.930	1.886	714,000
2022-05-10	2.990	2.990	2.880	2.930	1.886	1,560,640
2022-05-06	3.020	3.020	2.970	2.990	1.924	1,580,000
2022-05-05	3.090	3.090	3.040	3.040	1.956	1,058,000
2022-05-04	3.050	3.080	3.040	3.070	1.976	298,000
2022-05-03	3.000	3.080	2.980	3.050	1.963	988,000
2022-04-29	3.040	3.040	2.980	3.020	1.943	2,073,000
2022-04-28	3.070	3.070	3.000	3.050	1.963	1,026,000
2022-04-27	3.060	3.100	3.020	3.050	1.963	947,142
2022-04-26	3.120	3.120	3.030	3.060	1.969	824,613
2022-04-25	3.100	3.110	3.070	3.100	1.995	672,000
2022-04-22	3.180	3.180	3.070	3.140	2.021	1,533,000
2022-04-21	3.160	3.200	3.150	3.190	2.053	643,000
2022-04-20	3.300	3.300	3.170	3.200	2.059	824,363
2022-04-19	3.180	3.210	3.150	3.200	2.059	749,000
2022-04-14	3.200	3.240	3.170	3.190	2.053	754,000
2022-04-13	3.200	3.200	3.170	3.200	2.059	439,000
2022-04-12	3.200	3.210	3.160	3.200	2.059	219,000
2022-04-11	3.200	3.200	3.180	3.200	2.059	1,324,000
2022-04-08	3.180	3.210	3.170	3.200	2.059	595,372
2022-04-07	3.250	3.250	3.150	3.180	2.046	659,000
2022-04-06	3.290	3.290	3.240	3.250	2.092	618,000
2022-04-04	3.300	3.300	3.250	3.300	2.124	964,000
2022-04-01	3.260	3.280	3.240	3.280	2.111	872,000
2022-03-31	3.240	3.310	3.200	3.260	2.098	1,425,000
2022-03-30	3.190	3.320	3.160	3.290	2.117	3,025,000
2022-03-29	3.380	3.380	3.300	3.380	2.064	1,948,000
2022-03-28	3.350	3.410	3.320	3.380	2.064	4,316,000
2022-03-25	3.400	3.420	3.340	3.350	2.046	2,097,000
2022-03-24	3.380	3.410	3.330	3.380	2.064	1,252,000
2022-03-23	3.340	3.410	3.310	3.370	2.058	947,000
2022-03-22	3.240	3.400	3.240	3.340	2.040	2,636,000
2022-03-21	3.270	3.290	3.240	3.240	1.979	1,576,120
2022-03-18	3.500	3.500	3.220	3.270	1.997	2,512,000
2022-03-17	3.150	3.280	3.140	3.260	1.991	2,551,499
2022-03-16	3.070	3.190	3.070	3.150	1.924	1,901,000
2022-03-15	3.270	3.270	3.020	3.100	1.893	2,097,949
2022-03-14	3.270	3.270	3.120	3.220	1.967	759,000
2022-03-11	3.300	3.300	3.250	3.280	2.003	1,149,000
2022-03-10	3.320	3.340	3.300	3.320	2.028	643,000
2022-03-09	3.380	3.380	3.290	3.340	2.040	1,508,000
2022-03-08	3.360	3.360	3.280	3.280	2.003	638,000
2022-03-07	3.270	3.370	3.270	3.360	2.052	591,119
2022-03-04	3.370	3.370	3.280	3.330	2.034	1,459,000
2022-03-03	3.430	3.450	3.370	3.430	2.095	432,000
2022-03-02	3.400	3.430	3.350	3.430	2.095	632,000
2022-03-01	3.450	3.460	3.420	3.440	2.101	1,607,000

← NewerPage 19 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.