Spring Real Estate Investment Trust (HKG:1426)
Hong Kong · Delayed Price · Currency is HKD 1.600
+0.110 (7.38%)
Sep 30, 2026, 3:58 PM HKT
HKG:1426 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.48 | 1.60 | 1.42 | 1.60 | 1.60 | 7.38% | 1,063,000 |
| Sep 29, 2026 | 1.40 | 1.50 | 1.40 | 1.49 | 1.49 | 3.47% | 608,000 |
| Sep 28, 2026 | 1.39 | 1.45 | 1.38 | 1.44 | 1.44 | 3.97% | 308,000 |
| Sep 25, 2026 | 1.33 | 1.39 | 1.30 | 1.39 | 1.39 | 4.14% | 278,000 |
| Sep 24, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.37% | 170,000 |
| Sep 23, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.37% | 99,000 |
| Sep 22, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 144,000 |
| Sep 21, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 0.38% | 103,000 |
| Sep 18, 2026 | 1.29 | 1.33 | 1.27 | 1.33 | 1.33 | 2.71% | 221,000 |
| Sep 17, 2026 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | 1.98% | 153,000 |
| Sep 16, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 140,000 |
| Sep 15, 2026 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | -0.39% | 124,000 |
| Sep 14, 2026 | 1.24 | 1.27 | 1.22 | 1.27 | 1.27 | - | 132,000 |
| Sep 11, 2026 | 1.27 | 1.27 | 1.21 | 1.27 | 1.27 | - | 148,000 |
| Sep 10, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 2.42% | 141,000 |
| Sep 9, 2026 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 89,000 |
| Sep 8, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 117,000 |
| Sep 7, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -0.41% | 111,000 |
| Sep 4, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | 0.41% | 91,000 |
| Sep 3, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 81,000 |
| Sep 2, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 113,000 |
| Sep 1, 2026 | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | 0.43% | 297,000 |
| Aug 31, 2026 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -4.47% | 71,000 |
| Aug 28, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 0.41% | 121,000 |
| Aug 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.41% | - |
| Aug 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 25, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 204,000 |
| Aug 24, 2026 | 1.17 | 1.22 | 1.16 | 1.22 | 1.22 | 1.67% | 213,000 |
| Aug 21, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 247,000 |
| Aug 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 79,000 |
| Aug 17, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | - | 43,000 |
| Aug 14, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.71% | 138,000 |
| Aug 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 102,000 |
| Aug 12, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 82,000 |
| Aug 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 10, 2026 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 0.86% | 55,000 |
| Aug 7, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.69% | 4,000 |
| Aug 6, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 139,000 |
| Aug 5, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 34,000 |
| Aug 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 7,000 |
| Aug 3, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 115,000 |
| 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 |