Fortune Real Estate Investment Trust (HKG:0778)
Hong Kong · Delayed Price · Currency is HKD 4.890
+0.030 (0.62%)
At close: Dec 31, 2025
HKG:0778 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 4.87 | 4.90 | 4.86 | 4.88 | - | 0.41% | 1,050,000 |
| Dec 30, 2025 | 4.90 | 4.91 | 4.85 | 4.86 | 4.86 | -1.42% | 2,040,000 |
| Dec 29, 2025 | 4.96 | 4.96 | 4.88 | 4.93 | 4.93 | -0.60% | 2,028,000 |
| Dec 24, 2025 | 4.94 | 4.97 | 4.93 | 4.96 | 4.96 | 0.40% | 954,166 |
| Dec 23, 2025 | 4.93 | 4.98 | 4.93 | 4.94 | 4.94 | 0.20% | 1,684,000 |
| Dec 22, 2025 | 4.94 | 4.95 | 4.91 | 4.93 | 4.93 | -0.60% | 1,071,002 |
| Dec 19, 2025 | 4.90 | 4.96 | 4.89 | 4.96 | 4.96 | 0.40% | 2,085,297 |
| Dec 18, 2025 | 4.90 | 4.94 | 4.87 | 4.94 | 4.94 | 0.82% | 996,000 |
| Dec 17, 2025 | 4.88 | 4.90 | 4.83 | 4.90 | 4.90 | 0.41% | 1,888,891 |
| Dec 16, 2025 | 4.91 | 4.92 | 4.85 | 4.88 | 4.88 | -0.81% | 4,621,216 |
| Dec 15, 2025 | 4.98 | 4.98 | 4.90 | 4.92 | 4.92 | -1.20% | 1,770,000 |
| Dec 12, 2025 | 4.93 | 4.98 | 4.93 | 4.98 | 4.98 | 1.63% | 1,858,960 |
| Dec 11, 2025 | 4.87 | 4.93 | 4.87 | 4.90 | 4.90 | 0.41% | 968,000 |
| Dec 10, 2025 | 4.90 | 4.90 | 4.86 | 4.88 | 4.88 | -0.20% | 1,049,250 |
| Dec 9, 2025 | 4.86 | 4.90 | 4.83 | 4.89 | 4.89 | 0.62% | 2,292,099 |
| Dec 8, 2025 | 4.94 | 4.96 | 4.85 | 4.86 | 4.86 | -1.82% | 3,362,768 |
| Dec 5, 2025 | 4.99 | 4.99 | 4.91 | 4.95 | 4.95 | -0.20% | 1,963,340 |
| Dec 4, 2025 | 4.94 | 4.96 | 4.93 | 4.96 | 4.96 | 0.20% | 1,666,000 |
| Dec 3, 2025 | 4.97 | 4.99 | 4.94 | 4.95 | 4.95 | -1.00% | 1,357,024 |
| Dec 2, 2025 | 4.96 | 5.01 | 4.95 | 5.00 | 5.00 | 1.21% | 1,477,404 |
| Dec 1, 2025 | 4.98 | 4.99 | 4.93 | 4.94 | 4.94 | -0.60% | 1,833,000 |
| Nov 28, 2025 | 5.03 | 5.04 | 4.97 | 4.97 | 4.97 | -1.19% | 810,000 |
| Nov 27, 2025 | 5.01 | 5.04 | 5.01 | 5.03 | 5.03 | 0.40% | 783,592 |
| Nov 26, 2025 | 4.95 | 5.05 | 4.95 | 5.01 | 5.01 | 1.21% | 1,400,000 |
| Nov 25, 2025 | 4.92 | 4.99 | 4.88 | 4.95 | 4.95 | 0.61% | 2,778,000 |
| Nov 24, 2025 | 4.91 | 4.95 | 4.86 | 4.92 | 4.92 | 0.82% | 8,670,000 |
| Nov 21, 2025 | 5.00 | 5.00 | 4.83 | 4.88 | 4.88 | -2.98% | 10,282,365 |
| Nov 20, 2025 | 5.08 | 5.13 | 5.02 | 5.03 | 5.03 | -0.79% | 4,666,500 |
| Nov 19, 2025 | 5.10 | 5.11 | 5.05 | 5.07 | 5.07 | -0.59% | 2,243,000 |
| Nov 18, 2025 | 5.11 | 5.11 | 5.07 | 5.10 | 5.10 | -0.58% | 3,710,289 |
| Nov 17, 2025 | 5.21 | 5.22 | 5.10 | 5.13 | 5.13 | -1.91% | 3,543,003 |
| Nov 14, 2025 | 5.22 | 5.23 | 5.20 | 5.23 | 5.23 | -0.38% | 2,173,000 |
| Nov 13, 2025 | 5.21 | 5.25 | 5.19 | 5.25 | 5.25 | 0.77% | 3,484,698 |
| Nov 12, 2025 | 5.17 | 5.23 | 5.15 | 5.21 | 5.21 | 0.97% | 6,273,147 |
| Nov 11, 2025 | 5.09 | 5.17 | 5.08 | 5.16 | 5.16 | 1.38% | 5,017,094 |
| Nov 10, 2025 | 5.12 | 5.12 | 5.09 | 5.09 | 5.09 | -0.59% | 1,672,160 |
| Nov 7, 2025 | 5.12 | 5.14 | 5.10 | 5.12 | 5.12 | -0.19% | 2,103,789 |
| Nov 6, 2025 | 5.09 | 5.13 | 5.07 | 5.13 | 5.13 | 0.59% | 1,991,000 |
| Nov 5, 2025 | 5.04 | 5.10 | 5.02 | 5.10 | 5.10 | 0.79% | 2,309,000 |
| Nov 4, 2025 | 5.06 | 5.08 | 5.04 | 5.06 | 5.06 | 0.20% | 1,113,530 |
| Nov 3, 2025 | 5.02 | 5.07 | 5.01 | 5.05 | 5.05 | 0.60% | 2,449,144 |
| Oct 31, 2025 | 5.06 | 5.07 | 5.01 | 5.02 | 5.02 | -0.79% | 1,608,000 |
| Oct 30, 2025 | 5.18 | 5.18 | 5.04 | 5.06 | 5.06 | -1.56% | 2,369,479 |
| Oct 28, 2025 | 5.10 | 5.16 | 5.10 | 5.14 | 5.14 | 0.78% | 2,857,748 |
| Oct 27, 2025 | 5.08 | 5.10 | 5.06 | 5.10 | 5.10 | 0.39% | 2,477,000 |
| Oct 24, 2025 | 5.06 | 5.08 | 5.03 | 5.08 | 5.08 | - | 1,546,540 |
| Oct 23, 2025 | 5.05 | 5.08 | 5.00 | 5.08 | 5.08 | 0.79% | 2,368,269 |
| Oct 22, 2025 | 5.05 | 5.06 | 5.03 | 5.04 | 5.04 | - | 1,219,450 |
| Oct 21, 2025 | 5.05 | 5.08 | 5.01 | 5.04 | 5.04 | -0.40% | 2,505,001 |
| Oct 20, 2025 | 5.05 | 5.06 | 5.00 | 5.06 | 5.06 | 1.61% | 2,102,000 |