Spring Real Estate Investment Trust (HKG:1426)
Hong Kong · Delayed Price · Currency is HKD 1.570
-0.020 (-1.26%)
Apr 1, 2026, 3:54 PM HKT
HKG:1426 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 344,000 |
| Mar 31, 2026 | 1.58 | 1.61 | 1.56 | 1.59 | 1.59 | 0.63% | 2,959,000 |
| Mar 30, 2026 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -0.63% | 1,092,000 |
| Mar 27, 2026 | 1.56 | 1.59 | 1.53 | 1.59 | 1.59 | 1.92% | 1,017,000 |
| Mar 26, 2026 | 1.50 | 1.58 | 1.50 | 1.56 | 1.56 | -2.50% | 1,036,000 |
| Mar 25, 2026 | 1.44 | 1.60 | 1.35 | 1.60 | 1.60 | 10.34% | 1,835,000 |
| Mar 24, 2026 | 1.55 | 1.55 | 1.34 | 1.45 | 1.45 | -11.59% | 4,859,000 |
| Mar 23, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -2.38% | 508,000 |
| Mar 20, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | 0.60% | 57,000 |
| Mar 19, 2026 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | - | 75,000 |
| Mar 18, 2026 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | -0.60% | 194,000 |
| Mar 17, 2026 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -0.59% | 95,000 |
| Mar 16, 2026 | 1.67 | 1.69 | 1.64 | 1.69 | 1.69 | 0.60% | 135,000 |
| Mar 13, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -1.18% | 93,000 |
| Mar 12, 2026 | 1.71 | 1.76 | 1.70 | 1.70 | 1.70 | -0.58% | 133,000 |
| Mar 11, 2026 | 1.70 | 1.71 | 1.68 | 1.71 | 1.71 | 1.18% | 51,000 |
| Mar 10, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -1.74% | 22,000 |
| Mar 9, 2026 | 1.69 | 1.72 | 1.66 | 1.72 | 1.72 | - | 156,000 |
| Mar 6, 2026 | 1.69 | 1.72 | 1.67 | 1.72 | 1.72 | 2.38% | 56,000 |
| Mar 5, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | 0.60% | 51,000 |
| Mar 4, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.18% | 103,000 |
| Mar 3, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -1.74% | 106,000 |
| Mar 2, 2026 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | -0.58% | 160,000 |
| Feb 27, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | - | 72,000 |
| Feb 26, 2026 | 1.72 | 1.76 | 1.70 | 1.73 | 1.73 | 1.76% | 556,000 |
| Feb 25, 2026 | 1.70 | 1.73 | 1.69 | 1.70 | 1.70 | - | 363,000 |
| Feb 24, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | - | 295,000 |
| Feb 23, 2026 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 110,000 |
| Feb 20, 2026 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 22,000 |
| Feb 16, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 1.21% | 40,000 |
| Feb 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 15,000 |
| Feb 12, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | 19,000 |
| Feb 11, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | 190,000 |
| Feb 10, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | - | 36,000 |
| Feb 9, 2026 | 1.64 | 1.64 | 1.64 | 1.65 | 1.65 | 1.23% | 29,000 |
| Feb 6, 2026 | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | 0.62% | 26,000 |
| Feb 5, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | - | 6,000 |
| Feb 4, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 92,000 |
| Feb 3, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Feb 2, 2026 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | - | 20,000 |
| Jan 30, 2026 | 1.60 | 1.74 | 1.59 | 1.63 | 1.63 | 2.52% | 405,000 |
| Jan 29, 2026 | 1.61 | 1.61 | 1.56 | 1.59 | 1.59 | -1.24% | 115,000 |
| Jan 28, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 57,000 |
| Jan 27, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 40,000 |
| Jan 26, 2026 | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | -0.62% | 98,000 |
| Jan 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jan 22, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 32,000 |
| Jan 21, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 29,000 |
| Jan 20, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | - | 83,000 |
| Jan 19, 2026 | 1.60 | 1.60 | 1.59 | 1.61 | 1.61 | - | 174,000 |