Fortune Real Estate Investment Trust (HKG:0778)
Hong Kong · Delayed Price · Currency is HKD 4.990
-0.050 (-0.99%)
May 12, 2026, 4:08 PM HKT
HKG:0778 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5.04 | 5.04 | 5.00 | 5.04 | 5.04 | - | 1,224,991 |
| May 8, 2026 | 5.03 | 5.04 | 4.99 | 5.04 | 5.04 | -0.59% | 1,413,510 |
| May 7, 2026 | 5.00 | 5.07 | 4.98 | 5.07 | 5.07 | 1.40% | 7,337,022 |
| May 6, 2026 | 5.00 | 5.01 | 4.94 | 5.00 | 5.00 | 0.20% | 2,149,424 |
| May 5, 2026 | 4.88 | 4.99 | 4.88 | 4.99 | 4.99 | 1.84% | 3,627,006 |
| May 4, 2026 | 4.88 | 4.90 | 4.86 | 4.90 | 4.90 | 0.82% | 3,419,425 |
| Apr 30, 2026 | 4.89 | 4.89 | 4.83 | 4.86 | 4.86 | -0.61% | 2,727,149 |
| Apr 29, 2026 | 4.85 | 4.89 | 4.82 | 4.89 | 4.89 | 1.45% | 2,313,000 |
| Apr 28, 2026 | 4.81 | 4.86 | 4.81 | 4.82 | 4.82 | 0.21% | 2,007,000 |
| Apr 27, 2026 | 4.82 | 4.83 | 4.79 | 4.81 | 4.81 | -0.21% | 1,725,000 |
| Apr 24, 2026 | 4.84 | 4.84 | 4.79 | 4.82 | 4.82 | 0.21% | 1,249,695 |
| Apr 23, 2026 | 4.84 | 4.84 | 4.80 | 4.81 | 4.81 | -0.82% | 1,475,000 |
| Apr 22, 2026 | 4.83 | 4.85 | 4.79 | 4.85 | 4.85 | 0.41% | 1,878,000 |
| Apr 21, 2026 | 4.83 | 4.85 | 4.79 | 4.83 | 4.83 | 0.21% | 1,480,000 |
| Apr 20, 2026 | 4.81 | 4.82 | 4.78 | 4.82 | 4.82 | 0.21% | 1,040,000 |
| Apr 17, 2026 | 4.80 | 4.82 | 4.76 | 4.81 | 4.81 | 0.21% | 1,318,000 |
| Apr 16, 2026 | 4.81 | 4.86 | 4.79 | 4.80 | 4.80 | -0.21% | 1,178,804 |
| Apr 15, 2026 | 4.87 | 4.90 | 4.81 | 4.81 | 4.81 | -0.41% | 4,610,000 |
| Apr 14, 2026 | 4.87 | 4.88 | 4.83 | 4.83 | 4.83 | -0.62% | 2,071,000 |
| Apr 13, 2026 | 4.89 | 4.89 | 4.79 | 4.86 | 4.86 | -0.41% | 1,865,000 |
| Apr 10, 2026 | 4.85 | 4.88 | 4.82 | 4.88 | 4.88 | 1.24% | 3,235,324 |
| Apr 9, 2026 | 4.85 | 4.89 | 4.80 | 4.82 | 4.82 | -1.03% | 2,769,100 |
| Apr 8, 2026 | 4.81 | 4.87 | 4.77 | 4.87 | 4.87 | 3.62% | 4,111,001 |
| Apr 2, 2026 | 4.72 | 4.74 | 4.67 | 4.70 | 4.70 | - | 1,955,956 |
| Apr 1, 2026 | 4.70 | 4.78 | 4.68 | 4.70 | 4.70 | 0.64% | 6,439,600 |
| Mar 31, 2026 | 4.66 | 4.71 | 4.65 | 4.67 | 4.67 | - | 3,006,195 |
| Mar 30, 2026 | 4.65 | 4.69 | 4.62 | 4.67 | 4.67 | -0.64% | 3,206,000 |
| Mar 27, 2026 | 4.67 | 4.72 | 4.67 | 4.70 | 4.70 | 0.86% | 3,293,716 |
| Mar 26, 2026 | 4.80 | 4.82 | 4.65 | 4.66 | 4.66 | -6.05% | 7,086,000 |
| Mar 25, 2026 | 4.93 | 4.97 | 4.92 | 4.96 | 4.79 | 0.81% | 3,774,000 |
| Mar 24, 2026 | 4.93 | 4.98 | 4.90 | 4.92 | 4.75 | 0.82% | 3,393,000 |
| Mar 23, 2026 | 4.98 | 5.02 | 4.85 | 4.88 | 4.71 | -2.40% | 13,837,100 |
| Mar 20, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.83 | -0.79% | 4,601,148 |
| Mar 19, 2026 | 5.08 | 5.08 | 5.02 | 5.04 | 4.87 | -0.98% | 3,407,000 |
| Mar 18, 2026 | 5.08 | 5.10 | 5.05 | 5.09 | 4.92 | 0.20% | 2,573,124 |
| Mar 17, 2026 | 5.03 | 5.10 | 5.03 | 5.08 | 4.91 | 1.20% | 2,864,389 |
| Mar 16, 2026 | 5.02 | 5.03 | 4.99 | 5.02 | 4.85 | - | 3,256,884 |
| Mar 13, 2026 | 5.08 | 5.08 | 5.01 | 5.02 | 4.85 | -1.18% | 2,833,001 |
| Mar 12, 2026 | 5.04 | 5.09 | 5.02 | 5.08 | 4.91 | 0.79% | 5,015,000 |
| Mar 11, 2026 | 5.16 | 5.19 | 5.03 | 5.04 | 4.87 | -4.36% | 9,532,000 |
| Mar 10, 2026 | 5.14 | 5.30 | 5.12 | 5.27 | 5.09 | 2.53% | 4,382,258 |
| Mar 9, 2026 | 5.17 | 5.19 | 5.07 | 5.14 | 4.97 | -2.10% | 2,742,000 |
| Mar 6, 2026 | 5.26 | 5.27 | 5.20 | 5.25 | 5.07 | 0.19% | 1,717,432 |
| Mar 5, 2026 | 5.18 | 5.32 | 5.18 | 5.24 | 5.06 | 0.96% | 2,396,530 |
| Mar 4, 2026 | 5.31 | 5.31 | 5.14 | 5.19 | 5.01 | -2.81% | 4,384,999 |
| Mar 3, 2026 | 5.40 | 5.40 | 5.34 | 5.34 | 5.16 | -1.11% | 1,316,000 |
| Mar 2, 2026 | 5.40 | 5.43 | 5.28 | 5.40 | 5.22 | -0.74% | 5,317,999 |
| Feb 27, 2026 | 5.37 | 5.44 | 5.35 | 5.44 | 5.26 | 0.93% | 3,281,769 |
| Feb 26, 2026 | 5.38 | 5.43 | 5.34 | 5.39 | 5.21 | 0.19% | 2,459,000 |
| Feb 25, 2026 | 5.38 | 5.44 | 5.35 | 5.38 | 5.20 | - | 3,184,153 |