Fortune Real Estate Investment Trust (HKG:0778)
Hong Kong · Delayed Price · Currency is HKD 4.870
+0.020 (0.41%)
Sep 5, 2025, 4:08 PM HKT
HKG:0778 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.86 | 4.89 | 4.85 | 4.87 | 4.87 | 0.41% | 1,480,284 |
| Sep 4, 2025 | 4.87 | 4.88 | 4.84 | 4.85 | 4.85 | -0.41% | 986,000 |
| Sep 3, 2025 | 4.90 | 4.91 | 4.85 | 4.87 | 4.87 | -0.61% | 1,848,968 |
| Sep 2, 2025 | 4.86 | 4.90 | 4.85 | 4.90 | 4.90 | 1.24% | 1,737,000 |
| Sep 1, 2025 | 4.82 | 4.87 | 4.82 | 4.84 | 4.84 | 0.41% | 1,021,000 |
| Aug 29, 2025 | 4.83 | 4.86 | 4.82 | 4.82 | 4.82 | - | 1,309,000 |
| Aug 28, 2025 | 4.77 | 4.83 | 4.76 | 4.82 | 4.82 | 1.05% | 2,413,000 |
| Aug 27, 2025 | 4.82 | 4.86 | 4.76 | 4.77 | 4.77 | -1.04% | 8,218,621 |
| Aug 26, 2025 | 4.88 | 4.91 | 4.82 | 4.82 | 4.82 | -1.23% | 3,304,818 |
| Aug 25, 2025 | 4.89 | 4.96 | 4.88 | 4.88 | 4.88 | - | 2,962,776 |
| Aug 22, 2025 | 4.95 | 4.96 | 4.87 | 4.88 | 4.88 | -1.41% | 3,591,000 |
| Aug 21, 2025 | 4.90 | 4.97 | 4.90 | 4.95 | 4.95 | 1.02% | 2,398,383 |
| Aug 20, 2025 | 4.90 | 4.92 | 4.85 | 4.90 | 4.90 | -3.35% | 6,392,000 |
| Aug 19, 2025 | 5.12 | 5.13 | 5.06 | 5.07 | 4.89 | -0.59% | 7,272,000 |
| Aug 18, 2025 | 5.15 | 5.17 | 5.10 | 5.10 | 4.91 | -1.16% | 6,494,286 |
| Aug 15, 2025 | 5.24 | 5.24 | 5.16 | 5.16 | 4.97 | -1.71% | 6,121,000 |
| Aug 14, 2025 | 5.25 | 5.28 | 5.21 | 5.25 | 5.06 | 0.57% | 5,069,200 |
| Aug 13, 2025 | 5.21 | 5.23 | 5.18 | 5.22 | 5.03 | 0.38% | 2,321,000 |
| Aug 12, 2025 | 5.25 | 5.26 | 5.20 | 5.20 | 5.01 | -0.95% | 2,784,130 |
| Aug 11, 2025 | 5.20 | 5.27 | 5.20 | 5.25 | 5.06 | 0.77% | 1,980,000 |
| Aug 8, 2025 | 5.20 | 5.22 | 5.17 | 5.21 | 5.02 | - | 2,625,000 |
| Aug 7, 2025 | 5.21 | 5.23 | 5.14 | 5.21 | 5.02 | -0.38% | 3,654,998 |
| Aug 6, 2025 | 5.06 | 5.24 | 5.03 | 5.23 | 5.04 | 3.98% | 5,602,495 |
| Aug 5, 2025 | 5.00 | 5.04 | 4.95 | 5.03 | 4.85 | 0.60% | 2,024,850 |
| Aug 4, 2025 | 4.96 | 5.00 | 4.91 | 5.00 | 4.82 | 0.81% | 3,448,000 |
| Aug 1, 2025 | 5.03 | 5.05 | 4.94 | 4.96 | 4.78 | -1.78% | 4,407,002 |
| Jul 31, 2025 | 5.09 | 5.09 | 5.00 | 5.05 | 4.87 | -0.98% | 3,390,180 |
| Jul 30, 2025 | 5.10 | 5.13 | 5.07 | 5.10 | 4.91 | - | 3,598,500 |
| Jul 29, 2025 | 5.06 | 5.10 | 5.01 | 5.10 | 4.91 | 0.79% | 3,412,631 |
| Jul 28, 2025 | 4.96 | 5.07 | 4.94 | 5.06 | 4.88 | 1.81% | 3,014,454 |
| Jul 25, 2025 | 4.95 | 5.03 | 4.95 | 4.97 | 4.79 | - | 4,068,000 |
| Jul 24, 2025 | 4.89 | 5.02 | 4.84 | 4.97 | 4.79 | 1.64% | 7,875,076 |
| Jul 23, 2025 | 4.92 | 4.96 | 4.86 | 4.89 | 4.71 | -0.61% | 6,272,218 |
| Jul 22, 2025 | 4.94 | 5.01 | 4.90 | 4.92 | 4.74 | -0.40% | 5,466,013 |
| Jul 21, 2025 | 4.93 | 4.97 | 4.90 | 4.94 | 4.76 | 0.20% | 1,850,000 |
| Jul 18, 2025 | 4.91 | 4.93 | 4.88 | 4.93 | 4.75 | 0.61% | 1,653,616 |
| Jul 17, 2025 | 4.91 | 4.93 | 4.90 | 4.90 | 4.72 | - | 744,000 |
| Jul 16, 2025 | 4.92 | 4.92 | 4.88 | 4.90 | 4.72 | - | 1,500,301 |
| Jul 15, 2025 | 4.95 | 4.96 | 4.90 | 4.90 | 4.72 | -1.01% | 2,895,000 |
| Jul 14, 2025 | 4.91 | 4.98 | 4.88 | 4.95 | 4.77 | 0.81% | 2,739,000 |
| Jul 11, 2025 | 4.92 | 4.94 | 4.89 | 4.91 | 4.73 | 0.20% | 2,000,802 |
| Jul 10, 2025 | 4.88 | 4.93 | 4.88 | 4.90 | 4.72 | - | 2,570,000 |
| Jul 9, 2025 | 4.88 | 4.90 | 4.81 | 4.90 | 4.72 | - | 3,472,197 |
| Jul 8, 2025 | 4.91 | 4.93 | 4.86 | 4.90 | 4.72 | -0.61% | 3,935,682 |
| Jul 7, 2025 | 4.93 | 4.93 | 4.89 | 4.93 | 4.75 | - | 2,132,000 |
| Jul 4, 2025 | 4.90 | 4.95 | 4.87 | 4.93 | 4.75 | -0.40% | 2,420,780 |
| Jul 3, 2025 | 4.85 | 4.95 | 4.84 | 4.95 | 4.77 | 1.64% | 2,445,000 |
| Jul 2, 2025 | 4.82 | 4.88 | 4.79 | 4.87 | 4.69 | 1.04% | 3,975,000 |
| Jun 30, 2025 | 4.85 | 4.89 | 4.80 | 4.82 | 4.64 | -1.03% | 4,420,000 |
| Jun 27, 2025 | 4.87 | 4.89 | 4.80 | 4.87 | 4.69 | - | 3,532,000 |