Fortune Real Estate Investment Trust (HKG:0778)
Hong Kong · Delayed Price · Currency is HKD 5.25
+0.03 (0.57%)
Aug 14, 2025, 4:08 PM HKT
HKG:0778 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.25 | 5.28 | 5.21 | 5.21 | 5.21 | -0.19% | 3,193,200 |
| Aug 13, 2025 | 5.21 | 5.23 | 5.18 | 5.22 | 5.22 | 0.38% | 2,203,000 |
| Aug 12, 2025 | 5.25 | 5.26 | 5.20 | 5.20 | 5.20 | -0.95% | 2,790,130 |
| Aug 11, 2025 | 5.20 | 5.27 | 5.20 | 5.25 | 5.25 | 0.77% | 1,980,000 |
| Aug 8, 2025 | 5.20 | 5.22 | 5.17 | 5.21 | 5.21 | - | 2,625,000 |
| Aug 7, 2025 | 5.21 | 5.23 | 5.14 | 5.21 | 5.21 | -0.38% | 3,680,998 |
| Aug 6, 2025 | 5.06 | 5.24 | 5.03 | 5.23 | 5.23 | 3.98% | 5,605,495 |
| Aug 5, 2025 | 5.00 | 5.04 | 4.95 | 5.03 | 5.03 | 0.60% | 2,037,850 |
| Aug 4, 2025 | 4.96 | 5.00 | 4.91 | 5.00 | 5.00 | 0.81% | 3,448,000 |
| Aug 1, 2025 | 5.03 | 5.05 | 4.94 | 4.96 | 4.96 | -1.78% | 4,419,002 |
| Jul 31, 2025 | 5.09 | 5.09 | 5.00 | 5.05 | 5.05 | -0.98% | 3,391,180 |
| Jul 30, 2025 | 5.10 | 5.13 | 5.07 | 5.10 | 5.10 | - | 3,609,500 |
| Jul 29, 2025 | 5.06 | 5.10 | 5.01 | 5.10 | 5.10 | 0.79% | 3,412,631 |
| Jul 28, 2025 | 4.96 | 5.07 | 4.94 | 5.06 | 5.06 | 1.81% | 3,014,454 |
| Jul 25, 2025 | 4.95 | 5.03 | 4.95 | 4.97 | 4.97 | - | 4,068,000 |
| Jul 24, 2025 | 4.89 | 5.02 | 4.84 | 4.97 | 4.97 | 1.64% | 7,875,076 |
| Jul 23, 2025 | 4.92 | 4.96 | 4.86 | 4.89 | 4.89 | -0.61% | 6,281,218 |
| Jul 22, 2025 | 4.94 | 5.01 | 4.90 | 4.92 | 4.92 | -0.40% | 5,470,013 |
| Jul 21, 2025 | 4.93 | 4.97 | 4.90 | 4.94 | 4.94 | 0.20% | 1,850,000 |
| Jul 18, 2025 | 4.91 | 4.93 | 4.88 | 4.93 | 4.93 | 0.61% | 1,673,616 |
| Jul 17, 2025 | 4.91 | 4.93 | 4.90 | 4.90 | 4.90 | - | 744,000 |
| Jul 16, 2025 | 4.92 | 4.92 | 4.88 | 4.90 | 4.90 | - | 1,500,301 |
| Jul 15, 2025 | 4.95 | 4.96 | 4.90 | 4.90 | 4.90 | -1.01% | 2,895,000 |
| Jul 14, 2025 | 4.91 | 4.98 | 4.88 | 4.95 | 4.95 | 0.81% | 2,739,000 |
| Jul 11, 2025 | 4.92 | 4.94 | 4.89 | 4.91 | 4.91 | 0.20% | 2,000,802 |
| Jul 10, 2025 | 4.88 | 4.93 | 4.88 | 4.90 | 4.90 | - | 2,570,000 |
| Jul 9, 2025 | 4.88 | 4.90 | 4.81 | 4.90 | 4.90 | - | 3,472,197 |
| Jul 8, 2025 | 4.91 | 4.93 | 4.86 | 4.90 | 4.90 | -0.61% | 3,936,682 |
| Jul 7, 2025 | 4.93 | 4.93 | 4.89 | 4.93 | 4.93 | - | 2,132,000 |
| Jul 4, 2025 | 4.90 | 4.95 | 4.87 | 4.93 | 4.93 | -0.40% | 2,420,780 |
| Jul 3, 2025 | 4.85 | 4.95 | 4.84 | 4.95 | 4.95 | 1.64% | 2,457,000 |
| Jul 2, 2025 | 4.82 | 4.88 | 4.79 | 4.87 | 4.87 | 1.04% | 3,975,000 |
| Jun 30, 2025 | 4.85 | 4.89 | 4.80 | 4.82 | 4.82 | -1.03% | 4,425,000 |
| Jun 27, 2025 | 4.87 | 4.89 | 4.80 | 4.87 | 4.87 | - | 3,542,000 |
| Jun 26, 2025 | 4.95 | 4.95 | 4.78 | 4.87 | 4.87 | -0.81% | 4,133,454 |
| Jun 25, 2025 | 4.85 | 4.95 | 4.84 | 4.91 | 4.91 | 1.03% | 4,055,000 |
| Jun 24, 2025 | 4.85 | 4.87 | 4.81 | 4.86 | 4.86 | 0.21% | 2,691,004 |
| Jun 23, 2025 | 4.74 | 4.85 | 4.72 | 4.85 | 4.85 | 2.11% | 3,137,438 |
| Jun 20, 2025 | 4.72 | 4.82 | 4.71 | 4.75 | 4.75 | 0.64% | 5,013,928 |
| Jun 19, 2025 | 4.74 | 4.76 | 4.69 | 4.72 | 4.72 | -0.63% | 2,781,000 |
| Jun 18, 2025 | 4.68 | 4.77 | 4.65 | 4.75 | 4.75 | 1.28% | 3,648,000 |
| Jun 17, 2025 | 4.64 | 4.69 | 4.59 | 4.69 | 4.69 | 1.08% | 2,871,932 |
| Jun 16, 2025 | 4.60 | 4.64 | 4.57 | 4.64 | 4.64 | 1.53% | 2,962,000 |
| Jun 13, 2025 | 4.56 | 4.61 | 4.55 | 4.57 | 4.57 | 0.22% | 2,455,000 |
| Jun 12, 2025 | 4.52 | 4.58 | 4.52 | 4.56 | 4.56 | 0.88% | 3,226,000 |
| Jun 11, 2025 | 4.51 | 4.52 | 4.49 | 4.52 | 4.52 | 0.22% | 1,768,000 |
| Jun 10, 2025 | 4.49 | 4.52 | 4.48 | 4.51 | 4.51 | 0.45% | 1,841,213 |
| Jun 9, 2025 | 4.54 | 4.55 | 4.47 | 4.49 | 4.49 | -1.10% | 4,075,014 |
| Jun 6, 2025 | 4.58 | 4.58 | 4.53 | 4.54 | 4.54 | -0.87% | 1,945,368 |
| Jun 5, 2025 | 4.56 | 4.60 | 4.56 | 4.58 | 4.58 | 0.44% | 2,514,000 |