Singapore markets close in 4 hours 32 minutes
Straits Times Index
3,266.03 +1.50 (+0.05%) Nikkei
38,359.31 +156.94 (+0.41%) Hang Seng
18,538.57 +224.71 (+1.23%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,562.47 -1,286.35 (-2.05%) CMC Crypto 200
1,314.55 +19.87 (+1.53%)
Fortune Real Estate Investment Trust (0778.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 11:59AM HKT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 3.910 | 3.950 | 3.910 | 3.940 | 3.940 | 517,000 |
| 08 May 2024 | 3.990 | 3.990 | 3.900 | 3.910 | 3.910 | 1,467,929 |
| 07 May 2024 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 1,635,690 |
| 06 May 2024 | 3.930 | 4.040 | 3.930 | 3.980 | 3.980 | 3,280,000 |
| 03 May 2024 | 3.920 | 3.970 | 3.890 | 3.930 | 3.930 | 2,107,263 |
| 02 May 2024 | 3.850 | 3.920 | 3.820 | 3.920 | 3.920 | 2,840,000 |
| 30 Apr 2024 | 3.810 | 3.870 | 3.780 | 3.860 | 3.860 | 2,400,213 |
| 29 Apr 2024 | 3.810 | 3.920 | 3.800 | 3.820 | 3.820 | 2,946,908 |
| 26 Apr 2024 | 3.750 | 3.830 | 3.710 | 3.800 | 3.800 | 2,110,056 |
| 25 Apr 2024 | 3.800 | 3.900 | 3.720 | 3.740 | 3.740 | 2,716,952 |
| 24 Apr 2024 | 3.710 | 3.820 | 3.670 | 3.800 | 3.800 | 4,238,027 |
| 23 Apr 2024 | 3.580 | 3.710 | 3.560 | 3.670 | 3.670 | 4,675,887 |
| 22 Apr 2024 | 3.390 | 3.580 | 3.390 | 3.540 | 3.540 | 3,174,172 |
| 19 Apr 2024 | 3.400 | 3.410 | 3.330 | 3.390 | 3.390 | 3,791,657 |
| 18 Apr 2024 | 3.440 | 3.480 | 3.400 | 3.400 | 3.400 | 2,012,478 |
| 17 Apr 2024 | 3.420 | 3.460 | 3.420 | 3.440 | 3.440 | 2,069,531 |
| 16 Apr 2024 | 3.480 | 3.510 | 3.420 | 3.460 | 3.460 | 3,554,781 |
| 15 Apr 2024 | 3.590 | 3.610 | 3.490 | 3.500 | 3.500 | 3,246,461 |
| 12 Apr 2024 | 3.650 | 3.650 | 3.580 | 3.610 | 3.610 | 3,483,000 |
| 11 Apr 2024 | 3.720 | 3.720 | 3.620 | 3.650 | 3.650 | 3,288,713 |
| 10 Apr 2024 | 3.750 | 3.750 | 3.700 | 3.720 | 3.720 | 1,231,000 |
| 09 Apr 2024 | 3.660 | 3.750 | 3.640 | 3.750 | 3.750 | 2,191,572 |
| 08 Apr 2024 | 3.700 | 3.700 | 3.630 | 3.660 | 3.660 | 3,204,000 |
| 05 Apr 2024 | 3.750 | 3.750 | 3.650 | 3.700 | 3.700 | 3,770,692 |
| 03 Apr 2024 | 3.760 | 3.800 | 3.730 | 3.750 | 3.750 | 1,480,750 |
| 02 Apr 2024 | 3.810 | 3.830 | 3.650 | 3.750 | 3.750 | 5,950,000 |
| 28 Mar 2024 | 3.760 | 3.830 | 3.730 | 3.810 | 3.810 | 3,379,103 |
| 27 Mar 2024 | 3.850 | 3.850 | 3.750 | 3.760 | 3.760 | 5,805,778 |
| 26 Mar 2024 | 3.920 | 3.960 | 3.700 | 3.840 | 3.840 | 7,332,312 |
| 25 Mar 2024 | 4.120 | 4.120 | 3.910 | 3.920 | 3.920 | 8,216,846 |
| 25 Mar 2024 | 0.1802 Dividend | |||||
| 22 Mar 2024 | 4.350 | 4.350 | 4.260 | 4.270 | 4.090 | 3,979,000 |
| 21 Mar 2024 | 4.300 | 4.340 | 4.300 | 4.330 | 4.147 | 3,184,931 |
| 20 Mar 2024 | 4.280 | 4.300 | 4.260 | 4.290 | 4.109 | 1,239,000 |
| 19 Mar 2024 | 4.290 | 4.310 | 4.260 | 4.260 | 4.080 | 1,492,747 |
| 18 Mar 2024 | 4.300 | 4.330 | 4.270 | 4.300 | 4.119 | 1,424,572 |
| 15 Mar 2024 | 4.310 | 4.330 | 4.280 | 4.300 | 4.119 | 3,459,809 |
| 14 Mar 2024 | 4.380 | 4.410 | 4.310 | 4.310 | 4.128 | 3,177,341 |
| 13 Mar 2024 | 4.410 | 4.420 | 4.370 | 4.380 | 4.195 | 1,758,344 |
| 12 Mar 2024 | 4.300 | 4.380 | 4.300 | 4.380 | 4.195 | 2,445,000 |
| 11 Mar 2024 | 4.370 | 4.370 | 4.280 | 4.300 | 4.119 | 2,959,648 |
| 08 Mar 2024 | 4.390 | 4.390 | 4.330 | 4.360 | 4.176 | 2,903,247 |
| 07 Mar 2024 | 4.240 | 4.460 | 4.220 | 4.370 | 4.186 | 3,942,451 |
| 06 Mar 2024 | 4.370 | 4.440 | 4.210 | 4.240 | 4.061 | 8,996,000 |
| 05 Mar 2024 | 4.500 | 4.520 | 4.440 | 4.450 | 4.262 | 2,333,004 |
| 04 Mar 2024 | 4.470 | 4.520 | 4.460 | 4.520 | 4.329 | 1,978,590 |
| 01 Mar 2024 | 4.510 | 4.510 | 4.450 | 4.470 | 4.281 | 2,644,000 |
| 29 Feb 2024 | 4.530 | 4.550 | 4.490 | 4.510 | 4.320 | 2,049,000 |
| 28 Feb 2024 | 4.490 | 4.630 | 4.490 | 4.530 | 4.339 | 3,171,000 |
| 27 Feb 2024 | 4.520 | 4.520 | 4.450 | 4.490 | 4.301 | 2,315,053 |
| 26 Feb 2024 | 4.520 | 4.560 | 4.500 | 4.510 | 4.320 | 1,108,000 |
| 23 Feb 2024 | 4.530 | 4.530 | 4.500 | 4.510 | 4.320 | 1,073,251 |
| 22 Feb 2024 | 4.500 | 4.530 | 4.500 | 4.520 | 4.329 | 1,085,291 |
| 21 Feb 2024 | 4.500 | 4.550 | 4.480 | 4.530 | 4.339 | 2,279,803 |
| 20 Feb 2024 | 4.550 | 4.570 | 4.500 | 4.510 | 4.320 | 891,000 |
| 19 Feb 2024 | 4.500 | 4.580 | 4.500 | 4.540 | 4.348 | 1,483,000 |
| 16 Feb 2024 | 4.440 | 4.510 | 4.430 | 4.490 | 4.301 | 1,402,550 |
| 15 Feb 2024 | 4.430 | 4.450 | 4.410 | 4.420 | 4.233 | 1,428,000 |
| 14 Feb 2024 | 4.460 | 4.460 | 4.400 | 4.430 | 4.243 | 1,352,814 |
| 09 Feb 2024 | 4.460 | 4.460 | 4.460 | 4.460 | 4.272 | - |
| 08 Feb 2024 | 4.550 | 4.550 | 4.460 | 4.460 | 4.272 | 1,981,000 |
| 07 Feb 2024 | 4.500 | 4.560 | 4.500 | 4.510 | 4.320 | 1,942,666 |
| 06 Feb 2024 | 4.470 | 4.530 | 4.460 | 4.510 | 4.320 | 1,673,260 |
| 05 Feb 2024 | 4.500 | 4.520 | 4.460 | 4.490 | 4.301 | 1,138,868 |
| 02 Feb 2024 | 4.460 | 4.580 | 4.460 | 4.570 | 4.377 | 2,096,000 |
| 01 Feb 2024 | 4.460 | 4.500 | 4.430 | 4.450 | 4.262 | 2,249,740 |
| 31 Jan 2024 | 4.550 | 4.550 | 4.450 | 4.480 | 4.291 | 1,804,400 |
| 30 Jan 2024 | 4.530 | 4.570 | 4.470 | 4.530 | 4.339 | 1,623,000 |
| 29 Jan 2024 | 4.520 | 4.580 | 4.510 | 4.520 | 4.329 | 2,027,000 |
| 26 Jan 2024 | 4.510 | 4.590 | 4.510 | 4.530 | 4.339 | 1,520,198 |
| 25 Jan 2024 | 4.580 | 4.580 | 4.510 | 4.550 | 4.358 | 2,139,000 |
| 24 Jan 2024 | 4.500 | 4.580 | 4.500 | 4.570 | 4.377 | 1,511,000 |
| 23 Jan 2024 | 4.410 | 4.520 | 4.410 | 4.490 | 4.301 | 1,838,694 |
| 22 Jan 2024 | 4.560 | 4.560 | 4.390 | 4.440 | 4.253 | 4,527,260 |
| 19 Jan 2024 | 4.620 | 4.670 | 4.560 | 4.560 | 4.368 | 1,416,000 |
| 18 Jan 2024 | 4.570 | 4.640 | 4.570 | 4.620 | 4.425 | 1,375,500 |
| 17 Jan 2024 | 4.760 | 4.770 | 4.580 | 4.580 | 4.387 | 3,808,000 |
| 16 Jan 2024 | 4.820 | 4.820 | 4.770 | 4.790 | 4.588 | 1,066,206 |
| 15 Jan 2024 | 4.800 | 4.800 | 4.800 | 4.800 | 4.597 | - |
| 12 Jan 2024 | 4.800 | 4.840 | 4.780 | 4.800 | 4.597 | 494,000 |
| 11 Jan 2024 | 4.790 | 4.830 | 4.780 | 4.810 | 4.607 | 315,000 |
| 10 Jan 2024 | 4.820 | 4.820 | 4.770 | 4.790 | 4.588 | 543,000 |
| 09 Jan 2024 | 4.850 | 4.850 | 4.790 | 4.790 | 4.588 | 1,314,772 |
| 08 Jan 2024 | 4.850 | 4.880 | 4.790 | 4.840 | 4.636 | 1,290,137 |
| 05 Jan 2024 | 4.850 | 4.900 | 4.830 | 4.830 | 4.626 | 820,000 |
| 04 Jan 2024 | 4.870 | 4.880 | 4.840 | 4.850 | 4.645 | 1,325,200 |
| 03 Jan 2024 | 4.880 | 4.890 | 4.850 | 4.880 | 4.674 | 967,000 |
| 02 Jan 2024 | 4.970 | 5.000 | 4.880 | 4.880 | 4.674 | 1,554,515 |
| 29 Dec 2023 | 4.960 | 4.980 | 4.930 | 4.960 | 4.751 | 1,281,000 |
| 28 Dec 2023 | 4.920 | 5.020 | 4.910 | 4.980 | 4.770 | 1,373,472 |
| 27 Dec 2023 | 4.870 | 4.950 | 4.860 | 4.910 | 4.703 | 1,522,000 |
| 22 Dec 2023 | 4.930 | 4.930 | 4.860 | 4.870 | 4.664 | 767,000 |
| 21 Dec 2023 | 4.870 | 4.990 | 4.870 | 4.930 | 4.722 | 312,434 |
| 20 Dec 2023 | 4.880 | 4.930 | 4.860 | 4.870 | 4.664 | 560,138 |
| 19 Dec 2023 | 4.910 | 4.920 | 4.860 | 4.880 | 4.674 | 910,000 |
| 18 Dec 2023 | 4.950 | 5.000 | 4.910 | 4.930 | 4.722 | 1,131,652 |
| 15 Dec 2023 | 4.910 | 5.040 | 4.900 | 4.950 | 4.741 | 4,335,777 |
| 14 Dec 2023 | 4.790 | 4.940 | 4.720 | 4.900 | 4.693 | 3,740,000 |
| 13 Dec 2023 | 4.730 | 4.730 | 4.660 | 4.670 | 4.473 | 1,142,000 |
| 12 Dec 2023 | 4.700 | 4.780 | 4.700 | 4.760 | 4.559 | 800,283 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.