SF Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	3.500	3.500	3.410	3.480	2.125	1,781,000
2022-02-25	3.600	3.600	3.500	3.500	2.138	1,799,000
2022-02-24	3.600	3.600	3.510	3.590	2.192	1,817,109
2022-02-23	3.580	3.650	3.570	3.600	2.199	601,000
2022-02-22	3.560	3.560	3.510	3.550	2.168	894,000
2022-02-21	3.550	3.580	3.520	3.560	2.174	1,012,000
2022-02-18	3.540	3.600	3.520	3.600	2.199	1,925,000
2022-02-17	3.560	3.560	3.540	3.560	2.174	299,000
2022-02-16	3.560	3.590	3.530	3.560	2.174	985,000
2022-02-15	3.580	3.600	3.560	3.560	2.174	912,000
2022-02-14	3.600	3.610	3.570	3.600	2.199	1,138,000
2022-02-11	3.610	3.620	3.580	3.610	2.205	1,056,000
2022-02-10	3.560	3.640	3.520	3.610	2.205	1,589,254
2022-02-09	3.560	3.610	3.510	3.560	2.174	1,931,000
2022-02-08	3.540	3.570	3.490	3.570	2.180	771,000
2022-02-07	3.580	3.620	3.520	3.560	2.174	1,373,000
2022-02-04	3.570	3.670	3.560	3.600	2.199	2,728,000
2022-01-31	3.590	3.690	3.480	3.690	2.254	1,301,000
2022-01-28	3.370	3.590	3.370	3.590	2.192	2,026,175
2022-01-27	3.360	3.400	3.350	3.370	2.058	1,142,000
2022-01-26	3.350	3.400	3.340	3.400	2.076	291,000
2022-01-25	3.300	3.360	3.300	3.360	2.052	537,000
2022-01-24	3.350	3.360	3.300	3.360	2.052	671,000
2022-01-21	3.370	3.370	3.260	3.350	2.046	2,544,189
2022-01-20	3.370	3.370	3.340	3.370	2.058	1,180,944
2022-01-19	3.330	3.370	3.320	3.370	2.058	1,081,000
2022-01-18	3.390	3.390	3.320	3.330	2.034	1,066,000
2022-01-17	3.320	3.370	3.320	3.360	2.052	340,000
2022-01-14	3.360	3.370	3.320	3.350	2.046	778,000
2022-01-13	3.440	3.440	3.320	3.380	2.064	2,821,000
2022-01-12	3.390	3.480	3.390	3.480	2.125	646,000
2022-01-11	3.390	3.420	3.360	3.420	2.089	197,000
2022-01-10	3.340	3.420	3.310	3.420	2.089	688,811
2022-01-07	3.300	3.350	3.280	3.350	2.046	115,058
2022-01-06	3.340	3.350	3.280	3.290	2.009	960,591
2022-01-05	3.410	3.440	3.300	3.350	2.046	1,137,000
2022-01-04	3.450	3.520	3.390	3.500	2.138	683,000
2022-01-03	3.390	3.460	3.380	3.460	2.113	154,000
2021-12-31	3.360	3.480	3.340	3.480	2.125	516,163
2021-12-30	3.310	3.360	3.310	3.360	2.052	205,000
2021-12-29	3.280	3.350	3.280	3.340	2.040	1,591,000
2021-12-28	3.300	3.340	3.260	3.340	2.040	285,000
2021-12-24	3.300	3.330	3.290	3.300	2.015	52,000
2021-12-23	3.350	3.380	3.290	3.340	2.040	344,000
2021-12-22	3.350	3.360	3.330	3.350	2.046	167,000
2021-12-21	3.330	3.360	3.280	3.350	2.046	488,541
2021-12-20	3.360	3.360	3.300	3.330	2.034	494,000
2021-12-17	3.310	3.380	3.280	3.380	2.064	822,000
2021-12-16	3.280	3.380	3.240	3.380	2.064	526,000
2021-12-15	3.280	3.300	3.270	3.300	2.015	364,000
2021-12-14	3.300	3.370	3.300	3.300	2.015	380,000
2021-12-13	3.350	3.370	3.280	3.370	2.058	497,000
2021-12-10	3.340	3.370	3.300	3.350	2.046	453,000
2021-12-09	3.350	3.390	3.330	3.370	2.058	726,000
2021-12-08	3.400	3.430	3.340	3.350	2.046	928,000
2021-12-07	3.410	3.430	3.330	3.400	2.076	723,035
2021-12-06	3.340	3.400	3.330	3.400	2.076	296,789
2021-12-03	3.400	3.450	3.340	3.390	2.070	1,023,000
2021-12-02	3.430	3.480	3.390	3.480	2.125	3,505,000
2021-12-01	3.460	3.480	3.400	3.400	2.076	1,148,000

← NewerPage 20 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.