Spring Real Estate Investment Trust (HKG:1426)
Hong Kong · Delayed Price · Currency is HKD 1.190
+0.020 (1.71%)
Aug 3, 2026, 4:08 PM HKT
HKG:1426 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 158,000 |
| Jul 30, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 79,000 |
| Jul 29, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 79,000 |
| Jul 28, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 93,000 |
| Jul 27, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 51,000 |
| Jul 24, 2026 | 1.16 | 1.16 | 1.16 | 1.18 | 1.18 | 0.85% | 12,000 |
| Jul 23, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 413,000 |
| Jul 22, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -2.50% | 95,000 |
| Jul 21, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 30,000 |
| Jul 20, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 59,000 |
| Jul 17, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 89,000 |
| Jul 16, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 396,000 |
| Jul 15, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 485,000 |
| Jul 14, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 152,000 |
| Jul 13, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 219,000 |
| Jul 10, 2026 | 1.30 | 1.30 | 1.19 | 1.20 | 1.20 | -6.25% | 430,000 |
| Jul 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | 11,000 |
| Jul 8, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 183,000 |
| Jul 7, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | - | 16,000 |
| Jul 6, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 357,000 |
| Jul 3, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | - | 185,000 |
| Jul 2, 2026 | 1.55 | 1.55 | 1.25 | 1.26 | 1.26 | -21.25% | 98,000 |
| Jun 30, 2026 | 1.27 | 1.60 | 1.27 | 1.60 | 1.60 | 22.14% | 531,000 |
| Jun 29, 2026 | 1.25 | 1.31 | 1.21 | 1.31 | 1.31 | 3.97% | 168,000 |
| Jun 26, 2026 | 1.27 | 1.28 | 1.14 | 1.26 | 1.26 | -2.33% | 469,000 |
| Jun 25, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | - | 155,000 |
| Jun 24, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | - | 121,000 |
| Jun 23, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 2.38% | 253,000 |
| Jun 22, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 192,000 |
| Jun 18, 2026 | 1.20 | 1.27 | 1.18 | 1.25 | 1.25 | 0.81% | 398,000 |
| Jun 17, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 64,000 |
| Jun 16, 2026 | 1.21 | 1.22 | 1.17 | 1.22 | 1.22 | -3.17% | 195,000 |
| Jun 15, 2026 | 1.24 | 1.27 | 1.16 | 1.26 | 1.26 | 5.00% | 381,000 |
| Jun 12, 2026 | 1.19 | 1.25 | 1.19 | 1.20 | 1.20 | 0.84% | 91,000 |
| Jun 11, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -3.25% | 30,000 |
| Jun 10, 2026 | 1.20 | 1.23 | 1.18 | 1.23 | 1.23 | - | 68,000 |
| Jun 9, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 1.65% | 133,000 |
| Jun 8, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.54% | 204,000 |
| Jun 5, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -2.48% | 289,000 |
| Jun 4, 2026 | 1.20 | 1.21 | 1.16 | 1.21 | 1.21 | 0.83% | 586,200 |
| Jun 3, 2026 | 1.23 | 1.24 | 1.18 | 1.20 | 1.20 | -2.44% | 439,000 |
| Jun 2, 2026 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -1.60% | 19,000 |
| Jun 1, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | - | 135,300 |
| May 29, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 23,000 |
| May 28, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 33,100 |
| May 27, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 22,000 |
| May 26, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -2.31% | 101,000 |
| May 22, 2026 | 1.37 | 1.37 | 1.26 | 1.30 | 1.30 | - | 52,000 |
| May 21, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | 1.56% | 24,000 |
| May 20, 2026 | 1.33 | 1.33 | 1.21 | 1.28 | 1.28 | -3.76% | 72,000 |