SF Real Estate Investment Trust (HKG:2191)
Hong Kong · Delayed Price · Currency is HKD 2.960
-0.040 (-1.33%)
Aug 1, 2025, 4:08 PM HKT
HKG:2191 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.33% | 1,193,000 |
| Jul 31, 2025 | 3.03 | 3.04 | 2.98 | 3.00 | 3.00 | -0.99% | 2,181,000 |
| Jul 30, 2025 | 3.05 | 3.05 | 3.02 | 3.03 | 3.03 | -0.33% | 657,000 |
| Jul 29, 2025 | 3.07 | 3.07 | 3.04 | 3.04 | 3.04 | -0.98% | 1,133,000 |
| Jul 28, 2025 | 3.06 | 3.07 | 3.05 | 3.07 | 3.07 | 0.33% | 426,000 |
| Jul 25, 2025 | 3.06 | 3.07 | 3.06 | 3.06 | 3.06 | - | 454,000 |
| Jul 24, 2025 | 3.07 | 3.07 | 3.05 | 3.06 | 3.06 | -0.33% | 586,000 |
| Jul 23, 2025 | 3.07 | 3.07 | 3.05 | 3.07 | 3.07 | - | 627,000 |
| Jul 22, 2025 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | 0.33% | 811,785 |
| Jul 21, 2025 | 3.07 | 3.07 | 3.05 | 3.06 | 3.06 | -0.33% | 316,000 |
| Jul 18, 2025 | 3.05 | 3.07 | 3.03 | 3.07 | 3.07 | 1.32% | 2,114,000 |
| Jul 17, 2025 | 3.08 | 3.08 | 3.01 | 3.03 | 3.03 | -1.62% | 515,000 |
| Jul 16, 2025 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | - | 178,000 |
| Jul 15, 2025 | 3.07 | 3.08 | 3.06 | 3.08 | 3.08 | 0.33% | 294,000 |
| Jul 14, 2025 | 3.09 | 3.09 | 3.06 | 3.07 | 3.07 | -0.32% | 1,322,000 |
| Jul 11, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.65% | 2,140,000 |
| Jul 10, 2025 | 3.03 | 3.03 | 3.01 | 3.03 | 3.03 | - | 742,000 |
| Jul 9, 2025 | 3.04 | 3.05 | 3.01 | 3.03 | 3.03 | -0.33% | 772,540 |
| Jul 8, 2025 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | 0.33% | 465,525 |
| Jul 7, 2025 | 3.04 | 3.04 | 3.02 | 3.03 | 3.03 | -0.33% | 252,000 |
| Jul 4, 2025 | 3.03 | 3.04 | 3.02 | 3.04 | 3.04 | 0.33% | 543,000 |
| Jul 3, 2025 | 3.06 | 3.07 | 3.03 | 3.03 | 3.03 | -1.30% | 1,383,000 |
| Jul 2, 2025 | 3.03 | 3.07 | 3.03 | 3.07 | 3.07 | 1.32% | 822,000 |
| Jun 30, 2025 | 3.04 | 3.05 | 3.01 | 3.03 | 3.03 | -0.33% | 577,000 |
| Jun 27, 2025 | 3.03 | 3.06 | 3.01 | 3.04 | 3.04 | 1.00% | 1,186,000 |
| Jun 26, 2025 | 3.10 | 3.10 | 3.00 | 3.01 | 3.01 | -2.90% | 1,969,380 |
| Jun 25, 2025 | 3.07 | 3.11 | 3.06 | 3.10 | 3.10 | 1.31% | 1,050,000 |
| Jun 24, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 1.66% | 1,586,000 |
| Jun 23, 2025 | 2.98 | 3.01 | 2.98 | 3.01 | 3.01 | 1.01% | 763,000 |
| Jun 20, 2025 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | - | 249,082 |
| Jun 19, 2025 | 3.01 | 3.01 | 2.95 | 2.98 | 2.98 | -1.00% | 1,057,000 |
| Jun 18, 2025 | 3.00 | 3.01 | 2.99 | 3.01 | 3.01 | 0.67% | 589,000 |
| Jun 17, 2025 | 2.98 | 3.01 | 2.97 | 2.99 | 2.99 | 0.34% | 1,883,000 |
| Jun 16, 2025 | 2.94 | 2.99 | 2.94 | 2.98 | 2.98 | 1.36% | 699,000 |
| Jun 13, 2025 | 2.95 | 2.96 | 2.93 | 2.94 | 2.94 | -0.34% | 1,296,000 |
| Jun 12, 2025 | 2.95 | 2.98 | 2.93 | 2.95 | 2.95 | - | 592,000 |
| Jun 11, 2025 | 2.92 | 2.96 | 2.92 | 2.95 | 2.95 | 2.08% | 1,578,418 |
| Jun 10, 2025 | 2.89 | 2.92 | 2.89 | 2.89 | 2.89 | - | 462,854 |
| Jun 9, 2025 | 2.87 | 2.92 | 2.87 | 2.89 | 2.89 | 0.35% | 1,448,000 |
| Jun 6, 2025 | 2.90 | 2.90 | 2.86 | 2.88 | 2.88 | - | 740,588 |
| Jun 5, 2025 | 2.92 | 2.92 | 2.87 | 2.88 | 2.88 | -0.35% | 931,000 |
| Jun 4, 2025 | 2.90 | 2.91 | 2.89 | 2.89 | 2.89 | -0.69% | 429,000 |
| Jun 3, 2025 | 2.88 | 2.92 | 2.88 | 2.91 | 2.91 | 1.04% | 389,000 |
| Jun 2, 2025 | 2.87 | 2.88 | 2.84 | 2.88 | 2.88 | -0.35% | 1,338,000 |
| May 30, 2025 | 2.89 | 2.90 | 2.88 | 2.89 | 2.89 | - | 167,000 |
| May 29, 2025 | 2.89 | 2.91 | 2.88 | 2.89 | 2.89 | 0.70% | 889,000 |
| May 28, 2025 | 2.85 | 2.91 | 2.84 | 2.87 | 2.87 | 1.77% | 1,617,000 |
| May 27, 2025 | 2.83 | 2.85 | 2.82 | 2.82 | 2.82 | -0.35% | 497,000 |
| May 26, 2025 | 2.82 | 2.83 | 2.80 | 2.83 | 2.83 | 0.35% | 424,000 |
| May 23, 2025 | 2.83 | 2.83 | 2.81 | 2.82 | 2.82 | 0.71% | 251,154 |