SF Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 3.090 | 3.100 | 3.070 | 3.090 | 2.571 | 288,000 |
| 2025-02-04 | 3.070 | 3.100 | 3.070 | 3.100 | 2.579 | 706,000 |
| 2025-02-03 | 3.110 | 3.110 | 3.040 | 3.080 | 2.563 | 603,000 |
| 2025-01-28 | 3.090 | 3.110 | 3.070 | 3.110 | 2.587 | 171,000 |
| 2025-01-27 | 3.080 | 3.100 | 3.060 | 3.070 | 2.554 | 446,000 |
| 2025-01-24 | 3.070 | 3.090 | 3.070 | 3.080 | 2.563 | 63,000 |
| 2025-01-23 | 3.080 | 3.100 | 3.040 | 3.100 | 2.579 | 334,000 |
| 2025-01-22 | 3.080 | 3.080 | 3.030 | 3.080 | 2.563 | 210,567 |
| 2025-01-21 | 3.100 | 3.100 | 3.050 | 3.090 | 2.571 | 141,000 |
| 2025-01-20 | 3.070 | 3.090 | 3.050 | 3.050 | 2.538 | 234,000 |
| 2025-01-17 | 3.080 | 3.080 | 3.030 | 3.050 | 2.538 | 344,000 |
| 2025-01-16 | 3.060 | 3.100 | 3.030 | 3.030 | 2.521 | 598,000 |
| 2025-01-15 | 3.060 | 3.080 | 3.060 | 3.060 | 2.546 | 211,000 |
| 2025-01-14 | 3.010 | 3.090 | 3.010 | 3.060 | 2.546 | 414,000 |
| 2025-01-13 | 3.110 | 3.110 | 3.000 | 3.010 | 2.504 | 1,976,000 |
| 2025-01-10 | 3.130 | 3.160 | 3.100 | 3.110 | 2.587 | 545,000 |
| 2025-01-09 | 3.150 | 3.150 | 3.100 | 3.130 | 2.604 | 229,332 |
| 2025-01-08 | 3.160 | 3.160 | 3.110 | 3.110 | 2.587 | 365,924 |
| 2025-01-07 | 3.150 | 3.150 | 3.100 | 3.130 | 2.604 | 351,000 |
| 2025-01-06 | 3.120 | 3.190 | 3.120 | 3.160 | 2.629 | 946,000 |
| 2025-01-03 | 3.110 | 3.150 | 3.110 | 3.140 | 2.612 | 341,500 |
| 2025-01-02 | 3.130 | 3.140 | 3.120 | 3.140 | 2.612 | 533,000 |
| 2024-12-31 | 3.120 | 3.140 | 3.100 | 3.130 | 2.604 | 413,000 |
| 2024-12-30 | 3.120 | 3.120 | 3.100 | 3.120 | 2.596 | 498,554 |
| 2024-12-27 | 3.120 | 3.120 | 3.090 | 3.120 | 2.596 | 329,000 |
| 2024-12-24 | 3.100 | 3.120 | 3.070 | 3.120 | 2.596 | 189,000 |
| 2024-12-23 | 3.100 | 3.100 | 3.060 | 3.100 | 2.579 | 313,000 |
| 2024-12-20 | 3.100 | 3.100 | 3.050 | 3.060 | 2.546 | 191,280 |
| 2024-12-19 | 3.090 | 3.110 | 3.060 | 3.070 | 2.554 | 377,000 |
| 2024-12-18 | 3.040 | 3.120 | 3.040 | 3.120 | 2.596 | 546,919 |
| 2024-12-17 | 3.070 | 3.100 | 3.060 | 3.090 | 2.571 | 593,000 |
| 2024-12-16 | 3.060 | 3.150 | 3.060 | 3.110 | 2.587 | 944,000 |
| 2024-12-13 | 3.050 | 3.070 | 3.030 | 3.060 | 2.546 | 823,000 |
| 2024-12-12 | 3.000 | 3.050 | 3.000 | 3.050 | 2.538 | 713,000 |
| 2024-12-11 | 3.030 | 3.060 | 3.000 | 3.030 | 2.521 | 1,121,000 |
| 2024-12-10 | 3.030 | 3.040 | 2.990 | 3.030 | 2.521 | 1,189,576 |
| 2024-12-09 | 3.000 | 3.030 | 2.990 | 3.030 | 2.521 | 857,000 |
| 2024-12-06 | 3.000 | 3.000 | 2.980 | 3.000 | 2.496 | 221,581 |
| 2024-12-05 | 2.990 | 3.000 | 2.980 | 3.000 | 2.496 | 648,000 |
| 2024-12-04 | 3.020 | 3.020 | 2.980 | 3.000 | 2.496 | 284,000 |
| 2024-12-03 | 3.030 | 3.030 | 2.980 | 2.990 | 2.488 | 344,000 |
| 2024-12-02 | 3.000 | 3.000 | 2.980 | 3.000 | 2.496 | 326,038 |
| 2024-11-29 | 3.000 | 3.020 | 2.980 | 3.000 | 2.496 | 211,000 |
| 2024-11-28 | 2.990 | 3.000 | 2.980 | 3.000 | 2.496 | 317,000 |
| 2024-11-27 | 3.000 | 3.020 | 2.980 | 3.020 | 2.513 | 272,000 |
| 2024-11-26 | 3.030 | 3.080 | 3.000 | 3.000 | 2.496 | 522,000 |
| 2024-11-25 | 3.020 | 3.020 | 2.970 | 3.020 | 2.513 | 640,000 |
| 2024-11-22 | 3.030 | 3.030 | 2.960 | 3.020 | 2.513 | 793,000 |
| 2024-11-21 | 3.000 | 3.010 | 2.960 | 3.010 | 2.504 | 627,994 |
| 2024-11-20 | 3.010 | 3.010 | 2.970 | 3.000 | 2.496 | 243,000 |
| 2024-11-19 | 3.000 | 3.000 | 2.970 | 3.000 | 2.496 | 458,000 |
| 2024-11-18 | 3.020 | 3.030 | 2.970 | 2.980 | 2.479 | 207,000 |
| 2024-11-15 | 2.970 | 2.990 | 2.970 | 2.970 | 2.471 | 339,000 |
| 2024-11-14 | 3.000 | 3.020 | 2.980 | 2.990 | 2.488 | 272,000 |
| 2024-11-13 | 3.060 | 3.060 | 2.980 | 3.000 | 2.496 | 433,000 |
| 2024-11-12 | 3.050 | 3.050 | 2.970 | 2.990 | 2.488 | 801,000 |
| 2024-11-11 | 3.030 | 3.050 | 3.000 | 3.040 | 2.529 | 861,620 |
| 2024-11-08 | 3.080 | 3.080 | 3.020 | 3.030 | 2.521 | 536,000 |
| 2024-11-07 | 3.050 | 3.050 | 3.020 | 3.050 | 2.538 | 515,101 |
| 2024-11-06 | 3.080 | 3.080 | 3.020 | 3.050 | 2.538 | 1,257,000 |
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.