SF Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 3.080 | 3.080 | 3.040 | 3.040 | 2.529 | 246,000 |
| 2024-11-04 | 3.080 | 3.080 | 3.020 | 3.030 | 2.521 | 457,000 |
| 2024-11-01 | 3.060 | 3.080 | 3.030 | 3.080 | 2.563 | 543,000 |
| 2024-10-31 | 3.020 | 3.070 | 2.990 | 3.060 | 2.546 | 955,000 |
| 2024-10-30 | 3.000 | 3.020 | 2.980 | 3.000 | 2.496 | 349,000 |
| 2024-10-29 | 2.980 | 3.020 | 2.980 | 3.010 | 2.504 | 204,000 |
| 2024-10-28 | 2.990 | 3.000 | 2.980 | 3.000 | 2.496 | 454,000 |
| 2024-10-25 | 3.000 | 3.000 | 2.960 | 2.980 | 2.479 | 611,000 |
| 2024-10-24 | 3.030 | 3.050 | 2.950 | 2.980 | 2.479 | 1,293,000 |
| 2024-10-23 | 3.070 | 3.070 | 3.020 | 3.020 | 2.513 | 484,485 |
| 2024-10-22 | 3.040 | 3.050 | 3.010 | 3.040 | 2.529 | 894,000 |
| 2024-10-21 | 3.090 | 3.090 | 3.040 | 3.040 | 2.529 | 461,000 |
| 2024-10-18 | 3.070 | 3.110 | 3.070 | 3.090 | 2.571 | 1,365,000 |
| 2024-10-17 | 3.100 | 3.110 | 3.050 | 3.090 | 2.571 | 507,000 |
| 2024-10-16 | 3.040 | 3.110 | 3.040 | 3.070 | 2.554 | 470,000 |
| 2024-10-15 | 3.110 | 3.120 | 3.040 | 3.090 | 2.571 | 921,000 |
| 2024-10-14 | 3.070 | 3.120 | 3.050 | 3.110 | 2.587 | 1,146,000 |
| 2024-10-10 | 3.180 | 3.180 | 3.070 | 3.100 | 2.579 | 918,000 |
| 2024-10-09 | 3.060 | 3.160 | 3.020 | 3.100 | 2.579 | 2,718,490 |
| 2024-10-08 | 3.200 | 3.220 | 3.010 | 3.060 | 2.546 | 2,775,580 |
| 2024-10-07 | 3.140 | 3.200 | 3.140 | 3.200 | 2.662 | 4,180,000 |
| 2024-10-04 | 3.100 | 3.120 | 3.070 | 3.120 | 2.596 | 1,392,000 |
| 2024-10-03 | 3.100 | 3.120 | 3.000 | 3.100 | 2.579 | 2,595,000 |
| 2024-10-02 | 3.020 | 3.080 | 2.990 | 3.080 | 2.563 | 4,199,000 |
| 2024-09-30 | 3.000 | 3.050 | 2.970 | 2.990 | 2.488 | 1,762,000 |
| 2024-09-27 | 2.960 | 3.000 | 2.960 | 3.000 | 2.496 | 2,602,000 |
| 2024-09-26 | 2.910 | 2.960 | 2.900 | 2.950 | 2.454 | 1,028,000 |
| 2024-09-25 | 2.900 | 2.940 | 2.880 | 2.920 | 2.429 | 1,080,000 |
| 2024-09-24 | 2.910 | 2.940 | 2.870 | 2.890 | 2.404 | 859,000 |
| 2024-09-23 | 2.910 | 2.960 | 2.890 | 2.910 | 2.421 | 908,503 |
| 2024-09-20 | 2.890 | 2.950 | 2.840 | 2.910 | 2.421 | 1,337,000 |
| 2024-09-19 | 2.720 | 2.880 | 2.690 | 2.880 | 2.396 | 3,501,000 |
| 2024-09-17 | 2.680 | 2.710 | 2.670 | 2.690 | 2.238 | 1,370,000 |
| 2024-09-16 | 2.690 | 2.690 | 2.660 | 2.690 | 2.238 | 1,072,000 |
| 2024-09-13 | 2.690 | 2.710 | 2.680 | 2.700 | 2.246 | 1,261,000 |
| 2024-09-12 | 2.680 | 2.700 | 2.680 | 2.690 | 2.238 | 321,000 |
| 2024-09-11 | 2.720 | 2.720 | 2.670 | 2.690 | 2.238 | 1,088,000 |
| 2024-09-10 | 2.740 | 2.740 | 2.680 | 2.730 | 2.271 | 2,151,325 |
| 2024-09-09 | 2.700 | 2.730 | 2.670 | 2.730 | 2.271 | 935,000 |
| 2024-09-05 | 2.680 | 2.730 | 2.670 | 2.700 | 2.246 | 1,215,000 |
| 2024-09-04 | 2.690 | 2.710 | 2.660 | 2.700 | 2.246 | 967,000 |
| 2024-09-03 | 2.710 | 2.730 | 2.680 | 2.690 | 2.238 | 1,525,000 |
| 2024-09-02 | 2.740 | 2.750 | 2.700 | 2.700 | 2.246 | 690,000 |
| 2024-08-30 | 2.690 | 2.790 | 2.690 | 2.760 | 2.296 | 1,181,000 |
| 2024-08-29 | 2.700 | 2.710 | 2.680 | 2.700 | 2.246 | 1,283,000 |
| 2024-08-28 | 2.720 | 2.720 | 2.690 | 2.690 | 2.238 | 1,020,000 |
| 2024-08-27 | 2.850 | 2.870 | 2.830 | 2.850 | 2.249 | 3,578,000 |
| 2024-08-26 | 2.810 | 2.860 | 2.800 | 2.840 | 2.241 | 5,014,000 |
| 2024-08-23 | 2.810 | 2.810 | 2.790 | 2.800 | 2.209 | 1,591,000 |
| 2024-08-22 | 2.810 | 2.820 | 2.800 | 2.820 | 2.225 | 2,229,000 |
| 2024-08-21 | 2.800 | 2.830 | 2.790 | 2.810 | 2.217 | 2,572,528 |
| 2024-08-20 | 2.790 | 2.850 | 2.790 | 2.800 | 2.209 | 4,727,000 |
| 2024-08-19 | 2.790 | 2.800 | 2.770 | 2.800 | 2.209 | 1,440,000 |
| 2024-08-16 | 2.760 | 2.830 | 2.760 | 2.790 | 2.201 | 3,355,000 |
| 2024-08-15 | 2.710 | 2.760 | 2.700 | 2.750 | 2.170 | 4,887,000 |
| 2024-08-14 | 2.690 | 2.710 | 2.690 | 2.690 | 2.123 | 1,147,000 |
| 2024-08-13 | 2.710 | 2.720 | 2.690 | 2.690 | 2.123 | 502,000 |
| 2024-08-12 | 2.740 | 2.740 | 2.700 | 2.720 | 2.146 | 413,000 |
| 2024-08-09 | 2.730 | 2.740 | 2.730 | 2.740 | 2.162 | 310,272 |
| 2024-08-08 | 2.750 | 2.760 | 2.720 | 2.730 | 2.154 | 1,102,000 |
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.