Fortune Real Estate Investment Trust (0778.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 3.780 | 3.820 | 3.760 | 3.760 | 3.760 | 1,330,000 |
| Jun 27, 2024 | 3.850 | 3.850 | 3.750 | 3.790 | 3.790 | 2,809,000 |
| Jun 26, 2024 | 3.870 | 3.870 | 3.820 | 3.840 | 3.840 | 3,370,000 |
| Jun 25, 2024 | 3.900 | 3.910 | 3.860 | 3.890 | 3.890 | 1,323,122 |
| Jun 24, 2024 | 3.920 | 3.920 | 3.860 | 3.900 | 3.900 | 1,159,863 |
| Jun 21, 2024 | 3.920 | 3.920 | 3.870 | 3.920 | 3.920 | 4,864,803 |
| Jun 20, 2024 | 3.920 | 3.950 | 3.900 | 3.920 | 3.920 | 980,950 |
| Jun 19, 2024 | 3.900 | 3.920 | 3.870 | 3.910 | 3.910 | 1,553,500 |
| Jun 18, 2024 | 3.860 | 3.900 | 3.840 | 3.890 | 3.890 | 1,455,255 |
| Jun 17, 2024 | 3.900 | 3.900 | 3.830 | 3.860 | 3.860 | 1,143,000 |
| Jun 14, 2024 | 3.940 | 3.940 | 3.880 | 3.900 | 3.900 | 1,450,424 |
| Jun 13, 2024 | 3.910 | 3.960 | 3.910 | 3.940 | 3.940 | 1,530,000 |
| Jun 12, 2024 | 3.980 | 3.980 | 3.890 | 3.930 | 3.930 | 2,023,121 |
| Jun 11, 2024 | 4.010 | 4.010 | 3.940 | 3.950 | 3.950 | 2,580,000 |
| Jun 07, 2024 | 4.050 | 4.070 | 4.010 | 4.060 | 4.060 | 764,294 |
| Jun 06, 2024 | 4.080 | 4.100 | 4.000 | 4.040 | 4.040 | 833,802 |
| Jun 05, 2024 | 4.040 | 4.080 | 4.010 | 4.050 | 4.050 | 942,858 |
| Jun 04, 2024 | 4.030 | 4.030 | 3.980 | 4.010 | 4.010 | 1,838,159 |
| Jun 03, 2024 | 3.990 | 4.070 | 3.990 | 4.030 | 4.030 | 1,286,720 |
| May 31, 2024 | 4.030 | 4.050 | 3.970 | 3.980 | 3.980 | 2,602,936 |
| May 30, 2024 | 4.010 | 4.030 | 3.970 | 3.990 | 3.990 | 1,132,159 |
| May 29, 2024 | 4.060 | 4.090 | 4.020 | 4.060 | 4.060 | 1,359,891 |
| May 28, 2024 | 4.060 | 4.120 | 4.040 | 4.060 | 4.060 | 2,820,000 |
| May 27, 2024 | 4.080 | 4.100 | 3.960 | 4.040 | 4.040 | 3,409,000 |
| May 24, 2024 | 4.120 | 4.140 | 4.020 | 4.100 | 4.100 | 3,208,000 |
| May 23, 2024 | 4.230 | 4.230 | 4.080 | 4.120 | 4.120 | 2,635,205 |
| May 22, 2024 | 4.230 | 4.300 | 4.210 | 4.250 | 4.250 | 2,309,000 |
| May 21, 2024 | 4.380 | 4.380 | 4.200 | 4.230 | 4.230 | 3,367,000 |
| May 20, 2024 | 4.290 | 4.400 | 4.290 | 4.340 | 4.340 | 3,932,000 |
| May 17, 2024 | 4.250 | 4.320 | 4.210 | 4.300 | 4.300 | 3,696,123 |
| May 16, 2024 | 4.130 | 4.250 | 4.130 | 4.250 | 4.250 | 2,213,801 |
| May 14, 2024 | 4.160 | 4.260 | 4.110 | 4.130 | 4.130 | 2,956,948 |
| May 13, 2024 | 4.080 | 4.180 | 4.060 | 4.160 | 4.160 | 4,137,000 |
| May 10, 2024 | 3.990 | 4.090 | 3.930 | 4.080 | 4.080 | 4,644,000 |
| May 09, 2024 | 3.910 | 3.950 | 3.910 | 3.940 | 3.940 | 937,121 |
| May 08, 2024 | 3.990 | 3.990 | 3.900 | 3.910 | 3.910 | 1,467,929 |
| May 07, 2024 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 1,635,690 |
| May 06, 2024 | 3.930 | 4.040 | 3.930 | 3.980 | 3.980 | 3,280,000 |
| May 03, 2024 | 3.920 | 3.970 | 3.890 | 3.930 | 3.930 | 2,107,263 |
| May 02, 2024 | 3.850 | 3.920 | 3.820 | 3.920 | 3.920 | 2,840,000 |
| Apr 30, 2024 | 3.810 | 3.870 | 3.780 | 3.860 | 3.860 | 2,400,213 |
| Apr 29, 2024 | 3.810 | 3.920 | 3.800 | 3.820 | 3.820 | 2,946,908 |
| Apr 26, 2024 | 3.750 | 3.830 | 3.710 | 3.800 | 3.800 | 2,110,056 |
| Apr 25, 2024 | 3.800 | 3.900 | 3.720 | 3.740 | 3.740 | 2,716,952 |
| Apr 24, 2024 | 3.710 | 3.820 | 3.670 | 3.800 | 3.800 | 4,238,027 |
| Apr 23, 2024 | 3.580 | 3.710 | 3.560 | 3.670 | 3.670 | 4,675,887 |
| Apr 22, 2024 | 3.390 | 3.580 | 3.390 | 3.540 | 3.540 | 3,174,172 |
| Apr 19, 2024 | 3.400 | 3.410 | 3.330 | 3.390 | 3.390 | 3,791,657 |
| Apr 18, 2024 | 3.440 | 3.480 | 3.400 | 3.400 | 3.400 | 2,012,478 |
| Apr 17, 2024 | 3.420 | 3.460 | 3.420 | 3.440 | 3.440 | 2,069,531 |
| Apr 16, 2024 | 3.480 | 3.510 | 3.420 | 3.460 | 3.460 | 3,554,781 |
| Apr 15, 2024 | 3.590 | 3.610 | 3.490 | 3.500 | 3.500 | 3,246,461 |
| Apr 12, 2024 | 3.650 | 3.650 | 3.580 | 3.610 | 3.610 | 3,483,000 |
| Apr 11, 2024 | 3.720 | 3.720 | 3.620 | 3.650 | 3.650 | 3,288,713 |
| Apr 10, 2024 | 3.750 | 3.750 | 3.700 | 3.720 | 3.720 | 1,231,000 |
| Apr 09, 2024 | 3.660 | 3.750 | 3.640 | 3.750 | 3.750 | 2,191,572 |
| Apr 08, 2024 | 3.700 | 3.700 | 3.630 | 3.660 | 3.660 | 3,204,000 |
| Apr 05, 2024 | 3.750 | 3.750 | 3.650 | 3.700 | 3.700 | 3,770,692 |
| Apr 03, 2024 | 3.760 | 3.800 | 3.730 | 3.750 | 3.750 | 1,480,750 |
| Apr 02, 2024 | 3.810 | 3.830 | 3.650 | 3.750 | 3.750 | 5,950,000 |
| Mar 28, 2024 | 3.760 | 3.830 | 3.730 | 3.810 | 3.810 | 3,379,103 |
| Mar 27, 2024 | 3.850 | 3.850 | 3.750 | 3.760 | 3.760 | 5,805,778 |
| Mar 26, 2024 | 3.920 | 3.960 | 3.700 | 3.840 | 3.840 | 7,332,312 |
| Mar 25, 2024 | 4.120 | 4.120 | 3.910 | 3.920 | 3.920 | 8,216,846 |
| Mar 25, 2024 | 0.1802 Dividend | |||||
| Mar 22, 2024 | 4.350 | 4.350 | 4.260 | 4.270 | 4.090 | 3,979,000 |
| Mar 21, 2024 | 4.300 | 4.340 | 4.300 | 4.330 | 4.147 | 3,184,931 |
| Mar 20, 2024 | 4.280 | 4.300 | 4.260 | 4.290 | 4.109 | 1,239,000 |
| Mar 19, 2024 | 4.290 | 4.310 | 4.260 | 4.260 | 4.080 | 1,492,747 |
| Mar 18, 2024 | 4.300 | 4.330 | 4.270 | 4.300 | 4.119 | 1,424,572 |
| Mar 15, 2024 | 4.310 | 4.330 | 4.280 | 4.300 | 4.119 | 3,459,809 |
| Mar 14, 2024 | 4.380 | 4.410 | 4.310 | 4.310 | 4.128 | 3,177,341 |
| Mar 13, 2024 | 4.410 | 4.420 | 4.370 | 4.380 | 4.195 | 1,758,344 |
| Mar 12, 2024 | 4.300 | 4.380 | 4.300 | 4.380 | 4.195 | 2,445,000 |
| Mar 11, 2024 | 4.370 | 4.370 | 4.280 | 4.300 | 4.119 | 2,959,648 |
| Mar 08, 2024 | 4.390 | 4.390 | 4.330 | 4.360 | 4.176 | 2,903,247 |
| Mar 07, 2024 | 4.240 | 4.460 | 4.220 | 4.370 | 4.186 | 3,942,451 |
| Mar 06, 2024 | 4.370 | 4.440 | 4.210 | 4.240 | 4.061 | 8,996,000 |
| Mar 05, 2024 | 4.500 | 4.520 | 4.440 | 4.450 | 4.262 | 2,333,004 |
| Mar 04, 2024 | 4.470 | 4.520 | 4.460 | 4.520 | 4.329 | 1,978,590 |
| Mar 01, 2024 | 4.510 | 4.510 | 4.450 | 4.470 | 4.281 | 2,644,000 |
| Feb 29, 2024 | 4.530 | 4.550 | 4.490 | 4.510 | 4.320 | 2,049,000 |
| Feb 28, 2024 | 4.490 | 4.630 | 4.490 | 4.530 | 4.339 | 3,171,000 |
| Feb 27, 2024 | 4.520 | 4.520 | 4.450 | 4.490 | 4.301 | 2,315,053 |
| Feb 26, 2024 | 4.520 | 4.560 | 4.500 | 4.510 | 4.320 | 1,108,000 |
| Feb 23, 2024 | 4.530 | 4.530 | 4.500 | 4.510 | 4.320 | 1,073,251 |
| Feb 22, 2024 | 4.500 | 4.530 | 4.500 | 4.520 | 4.329 | 1,085,291 |
| Feb 21, 2024 | 4.500 | 4.550 | 4.480 | 4.530 | 4.339 | 2,279,803 |
| Feb 20, 2024 | 4.550 | 4.570 | 4.500 | 4.510 | 4.320 | 891,000 |
| Feb 19, 2024 | 4.500 | 4.580 | 4.500 | 4.540 | 4.348 | 1,483,000 |
| Feb 16, 2024 | 4.440 | 4.510 | 4.430 | 4.490 | 4.301 | 1,402,550 |
| Feb 15, 2024 | 4.430 | 4.450 | 4.410 | 4.420 | 4.233 | 1,428,000 |
| Feb 14, 2024 | 4.460 | 4.460 | 4.400 | 4.430 | 4.243 | 1,352,814 |
| Feb 09, 2024 | 4.460 | 4.460 | 4.460 | 4.460 | 4.272 | - |
| Feb 08, 2024 | 4.550 | 4.550 | 4.460 | 4.460 | 4.272 | 1,981,000 |
| Feb 07, 2024 | 4.500 | 4.560 | 4.500 | 4.510 | 4.320 | 1,942,666 |
| Feb 06, 2024 | 4.470 | 4.530 | 4.460 | 4.510 | 4.320 | 1,673,260 |
| Feb 05, 2024 | 4.500 | 4.520 | 4.460 | 4.490 | 4.301 | 1,138,868 |
| Feb 02, 2024 | 4.460 | 4.580 | 4.460 | 4.570 | 4.377 | 2,096,000 |
| Feb 01, 2024 | 4.460 | 4.500 | 4.430 | 4.450 | 4.262 | 2,249,740 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.