HKSE - Delayed Quote
HKD
Fortune Real Estate Investment Trust (0778.HK)
4.415
-0.005
(-0.11%)
At close: November 2 at 4:08:13 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
4.430
4.450
4.405
4.440
4.440
286,000
Nov 2, 2026
4.430
4.455
4.390
4.415
4.415
1,462,000
Oct 30, 2026
4.365
4.425
4.350
4.420
4.420
1,921,000
Oct 29, 2026
4.345
4.390
4.345
4.365
4.365
1,603,000
Oct 28, 2026
4.360
4.370
4.340
4.345
4.345
939,000
Oct 27, 2026
4.385
4.400
4.360
4.390
4.390
928,106
Oct 26, 2026
4.300
4.400
4.280
4.380
4.380
2,190,000
Oct 23, 2026
4.210
4.305
4.180
4.300
4.300
3,365,919
Oct 22, 2026
4.255
4.275
4.205
4.205
4.205
5,455,000
Oct 21, 2026
4.335
4.350
4.240
4.260
4.260
3,509,000
Oct 20, 2026
4.340
4.380
4.300
4.340
4.340
2,780,000
Oct 16, 2026
4.340
4.375
4.325
4.340
4.340
1,748,220
Oct 15, 2026
4.335
4.355
4.290
4.340
4.340
4,480,000
Oct 14, 2026
4.340
4.365
4.325
4.335
4.335
2,412,000
Oct 13, 2026
4.330
4.365
4.315
4.365
4.365
2,207,000
Oct 12, 2026
4.355
4.390
4.320
4.330
4.330
3,363,000
Oct 9, 2026
4.270
4.375
4.270
4.355
4.355
2,218,696
Oct 8, 2026
4.350
4.365
4.270
4.270
4.270
4,041,696
Oct 7, 2026
4.305
4.345
4.300
4.320
4.320
2,854,000
Oct 6, 2026
4.215
4.320
4.215
4.305
4.305
2,179,000
Oct 5, 2026
4.250
4.260
4.200
4.215
4.215
3,898,579
Oct 2, 2026
4.345
4.345
4.195
4.250
4.250
6,445,983
Sep 30, 2026
4.335
4.370
4.315
4.345
4.345
2,689,000
Sep 29, 2026
4.315
4.350
4.300
4.335
4.335
1,939,216
Sep 28, 2026
4.310
4.320
4.290
4.315
4.315
1,494,000
Sep 25, 2026
4.310
4.310
4.250
4.310
4.310
1,652,000
Sep 24, 2026
4.335
4.360
4.300
4.310
4.310
2,370,000
Sep 23, 2026
4.310
4.345
4.300
4.335
4.335
1,383,701
Sep 22, 2026
4.345
4.355
4.300
4.310
4.310
2,396,000
Sep 21, 2026
4.315
4.350
4.295
4.345
4.345
2,324,496
Sep 18, 2026
4.310
4.330
4.285
4.295
4.295
4,614,013
Sep 17, 2026
4.385
4.385
4.290
4.305
4.305
4,514,570
Sep 16, 2026
4.345
4.395
4.340
4.385
4.385
2,341,218
Sep 15, 2026
4.375
4.390
4.345
4.345
4.345
2,415,000
Sep 14, 2026
4.370
4.390
4.355
4.375
4.375
1,815,000
Sep 11, 2026
4.460
4.445
4.350
4.370
4.370
3,407,787
Sep 10, 2026
4.465
4.465
4.435
4.460
4.460
1,753,000
Sep 9, 2026
4.480
4.520
4.440
4.475
4.475
1,729,976
Sep 8, 2026
4.460
4.485
4.440
4.480
4.480
1,194,152
Sep 7, 2026
4.470
4.495
4.460
4.460
4.460
1,082,588
Sep 4, 2026
4.440
4.515
4.440
4.470
4.470
2,239,000
Sep 3, 2026
4.460
4.495
4.435
4.435
4.435
2,152,311
Sep 2, 2026
4.395
4.440
4.380
4.435
4.435
1,774,000
Sep 1, 2026
4.450
4.450
4.390
4.415
4.415
3,951,000
Aug 31, 2026
4.520
4.520
4.450
4.450
4.450
3,325,000
Aug 28, 2026
4.525
4.530
4.505
4.515
4.515
1,692,000
Aug 27, 2026
4.545
4.545
4.500
4.520
4.520
1,815,681
Aug 26, 2026
4.535
4.570
4.530
4.545
4.545
1,801,747
Aug 25, 2026
4.545
4.550
4.515
4.525
4.525
1,953,429
Aug 24, 2026
4.570
4.570
4.525
4.545
4.545
2,345,078
Aug 21, 2026
4.515
4.580
4.515
4.550
4.550
3,020,218
Aug 20, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
4.465
4.525
4.450
4.520
4.520
3,865,300
Aug 19, 2026
4.620
4.655
4.610
4.640
4.465
4,008,000
Aug 18, 2026
4.670
4.680
4.590
4.620
4.446
7,412,896
Aug 17, 2026
4.645
4.685
4.640
4.650
4.475
3,516,000
Aug 14, 2026
4.620
4.645
4.590
4.635
4.460
3,041,000
Aug 13, 2026
4.620
4.640
4.595
4.610
4.436
5,577,509
Aug 12, 2026
4.650
4.655
4.610
4.620
4.446
3,124,000
Aug 11, 2026
4.695
4.695
4.650
4.660
4.484
5,058,103
Aug 10, 2026
4.705
4.740
4.680
4.695
4.518
4,967,000
Aug 7, 2026
4.750
4.760
4.680
4.705
4.528
6,691,120
Aug 6, 2026
4.730
4.750
4.670
4.745
4.566
3,725,000
Aug 5, 2026
4.820
4.820
4.630
4.740
4.561
6,408,005
Aug 4, 2026
4.865
4.880
4.765
4.795
4.614
2,863,321
Aug 3, 2026
4.840
4.890
4.815
4.865
4.682
2,458,336
Jul 31, 2026
4.860
4.860
4.790
4.830
4.648
1,731,000
Jul 30, 2026
4.830
4.850
4.790
4.850
4.667
3,191,000
Jul 29, 2026
4.780
4.880
4.780
4.830
4.648
2,208,345
Jul 28, 2026
4.780
4.850
4.770
4.800
4.619
2,364,473
Jul 27, 2026
4.740
4.800
4.720
4.780
4.600
2,550,000
Jul 24, 2026
4.790
4.790
4.720
4.740
4.561
2,013,000
Jul 23, 2026
4.720
4.790
4.690
4.790
4.609
2,802,029
Jul 22, 2026
4.720
4.750
4.690
4.720
4.542
3,070,388
Jul 21, 2026
4.680
4.740
4.660
4.720
4.542
1,673,000
Jul 20, 2026
4.660
4.690
4.630
4.660
4.484
1,372,000
Jul 17, 2026
4.630
4.710
4.620
4.660
4.484
2,937,686
Jul 16, 2026
4.650
4.670
4.610
4.630
4.455
1,551,439
Jul 15, 2026
4.590
4.660
4.590
4.620
4.446
2,288,000
Jul 14, 2026
4.530
4.600
4.500
4.590
4.417
2,379,880
Jul 13, 2026
4.540
4.540
4.490
4.520
4.350
2,941,435
Jul 10, 2026
4.530
4.590
4.530
4.540
4.369
2,190,000
Jul 9, 2026
4.540
4.590
4.510
4.530
4.359
2,524,211
Jul 8, 2026
4.500
4.560
4.480
4.560
4.388
1,656,663
Jul 7, 2026
4.490
4.500
4.460
4.490
4.321
1,562,000
Jul 6, 2026
4.510
4.550
4.480
4.490
4.321
1,610,000
Jul 3, 2026
4.450
4.550
4.450
4.520
4.350
2,554,301
Jul 2, 2026
4.440
4.470
4.400
4.420
4.253
3,187,000
Jun 30, 2026
4.490
4.490
4.390
4.400
4.234
3,523,000
Jun 29, 2026
4.430
4.530
4.400
4.490
4.321
4,534,460
Jun 26, 2026
4.530
4.530
4.400
4.430
4.263
5,009,646
Jun 25, 2026
4.500
4.540
4.490
4.520
4.350
3,012,000
Jun 24, 2026
4.510
4.530
4.480
4.500
4.330
4,295,000
Jun 23, 2026
4.540
4.540
4.500
4.530
4.359
5,093,000
Jun 22, 2026
4.610
4.660
4.520
4.540
4.369
5,457,243
Jun 18, 2026
4.670
4.690
4.600
4.620
4.446
6,283,000
Jun 17, 2026
4.760
4.760
4.680
4.690
4.513
1,718,000
Jun 16, 2026
4.790
4.790
4.740
4.760
4.580
1,437,200
Jun 15, 2026
4.800
4.800
4.760
4.790
4.609
1,117,324
Jun 12, 2026
4.700
4.740
4.670
4.740
4.561
1,834,225
Jun 11, 2026
4.750
4.750
4.670
4.670
4.494
2,609,072
Jun 10, 2026
4.710
4.740
4.700
4.720
4.542
1,422,000
Jun 9, 2026
4.710
4.730
4.690
4.710
4.532
2,081,491
Jun 8, 2026
4.710
4.750
4.690
4.710
4.532
2,003,000
Jun 5, 2026
4.770
4.770
4.730
4.750
4.571
1,592,188
Jun 4, 2026
4.800
4.810
4.760
4.760
4.580
3,891,000
Jun 3, 2026
4.820
4.820
4.770
4.800
4.619
1,985,226
Jun 2, 2026
4.810
4.840
4.800
4.820
4.638
2,067,000
Jun 1, 2026
4.830
4.850
4.800
4.830
4.648
1,556,169
May 29, 2026
4.770
4.830
4.750
4.830
4.648
4,316,072
May 28, 2026
4.790
4.790
4.700
4.770
4.590
3,481,000
May 27, 2026
4.800
4.800
4.770
4.790
4.609
1,645,984
May 26, 2026
4.840
4.880
4.780
4.780
4.600
2,497,000
May 22, 2026
4.860
4.900
4.840
4.850
4.667
1,396,286
May 21, 2026
4.900
4.900
4.840
4.880
4.696
2,557,011
May 20, 2026
4.890
4.900
4.860
4.900
4.715
1,235,710
May 19, 2026
4.880
4.920
4.880
4.880
4.696
1,612,000
May 18, 2026
4.950
4.990
4.900
4.910
4.725
2,206,403
May 15, 2026
4.980
5.000
4.930
4.990
4.802
5,382,000
May 14, 2026
4.970
4.990
4.940
4.980
4.792
2,235,000
May 13, 2026
4.990
4.990
4.950
4.980
4.792
2,126,028
May 12, 2026
5.040
5.040
4.990
4.990
4.802
2,916,000
May 11, 2026
5.040
5.040
5.000
5.040
4.850
1,224,991
May 8, 2026
5.030
5.040
4.990
5.040
4.850
1,413,510
May 7, 2026
5.000
5.070
4.980
5.070
4.879
7,337,022
May 6, 2026
5.000
5.010
4.940
5.000
4.811
2,149,424
May 5, 2026
4.880
4.990
4.880
4.990
4.802
3,627,006
May 4, 2026
4.880
4.900
4.860
4.900
4.715
3,419,425
Apr 30, 2026
4.890
4.890
4.830
4.860
4.677
2,727,149
Apr 29, 2026
4.850
4.890
4.820
4.890
4.706
2,313,000
Apr 28, 2026
4.810
4.860
4.810
4.820
4.638
2,007,000
Apr 27, 2026
4.820
4.830
4.790
4.810
4.629
1,725,000
Apr 24, 2026
4.840
4.840
4.790
4.820
4.638
1,249,695
Apr 23, 2026
4.840
4.840
4.800
4.810
4.629
1,475,000
Apr 22, 2026
4.830
4.850
4.790
4.850
4.667
1,878,000
Apr 21, 2026
4.830
4.850
4.790
4.830
4.648
1,480,000
Apr 20, 2026
4.810
4.820
4.780
4.820
4.638
1,040,000
Apr 17, 2026
4.800
4.820
4.760
4.810
4.629
1,318,000
Apr 16, 2026
4.810
4.860
4.790
4.800
4.619
1,178,804
Apr 15, 2026
4.870
4.900
4.810
4.810
4.629
4,610,000
Apr 14, 2026
4.870
4.880
4.830
4.830
4.648
2,071,000
Apr 13, 2026
4.890
4.890
4.790
4.860
4.677
1,865,000
Apr 10, 2026
4.850
4.880
4.820
4.880
4.696
3,235,324
Apr 9, 2026
4.850
4.890
4.800
4.820
4.638
2,769,100
Apr 8, 2026
4.810
4.870
4.770
4.870
4.686
4,111,001
Apr 2, 2026
4.720
4.740
4.670
4.700
4.523
1,955,956
Apr 1, 2026
4.700
4.780
4.680
4.700
4.523
6,439,600
Mar 31, 2026
4.660
4.710
4.650
4.670
4.494
3,006,195
Mar 30, 2026
4.650
4.690
4.620
4.670
4.494
3,206,000
Mar 27, 2026
4.670
4.720
4.670
4.700
4.523
3,293,716
Mar 26, 2026
0.1681
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
4.800
4.820
4.650
4.660
4.484
7,086,000
Mar 25, 2026
4.930
4.970
4.920
4.960
4.611
3,774,000
Mar 24, 2026
4.930
4.980
4.900
4.920
4.574
3,393,000
Mar 23, 2026
4.980
5.020
4.850
4.880
4.537
13,837,100
Mar 20, 2026
5.050
5.050
5.000
5.000
4.648
4,601,148
Mar 19, 2026
5.080
5.080
5.020
5.040
4.686
3,407,000
Mar 18, 2026
5.080
5.100
5.050
5.090
4.732
2,573,124
Mar 17, 2026
5.030
5.100
5.030
5.080
4.723
2,864,389
Mar 16, 2026
5.020
5.030
4.990
5.020
4.667
3,256,884
Mar 13, 2026
5.080
5.080
5.010
5.020
4.667
2,833,001
Mar 12, 2026
5.040
5.090
5.020
5.080
4.723
5,015,000
Mar 11, 2026
5.160
5.190
5.030
5.040
4.686
9,532,000
Mar 10, 2026
5.140
5.300
5.120
5.270
4.899
4,382,258
Mar 9, 2026
5.170
5.190
5.070
5.140
4.779
2,742,000
Mar 6, 2026
5.260
5.270
5.200
5.250
4.881
1,717,432
Mar 5, 2026
5.180
5.320
5.180
5.240
4.871
2,396,530
Mar 4, 2026
5.310
5.310
5.140
5.190
4.825
4,384,999
Mar 3, 2026
5.400
5.400
5.340
5.340
4.964
1,316,000
Mar 2, 2026
5.400
5.430
5.280
5.400
5.020
5,317,999
Feb 27, 2026
5.370
5.440
5.350
5.440
5.057
3,281,769
Feb 26, 2026
5.380
5.430
5.340
5.390
5.011
2,459,000
Feb 25, 2026
5.380
5.440
5.350
5.380
5.002
3,184,153
Feb 24, 2026
5.370
5.420
5.340
5.380
5.002
2,962,780
Feb 23, 2026
5.270
5.380
5.270
5.380
5.002
4,552,033
Feb 20, 2026
5.260
5.300
5.200
5.270
4.899
2,911,822
Feb 16, 2026
5.260
5.260
5.260
5.260
4.890
-
Feb 13, 2026
5.200
5.250
5.170
5.240
4.871
1,670,579
Feb 12, 2026
5.260
5.260
5.200
5.220
4.853
1,362,000
Feb 11, 2026
5.120
5.260
5.120
5.260
4.890
5,685,000
Feb 10, 2026
5.150
5.150
5.100
5.120
4.760
1,272,424
Feb 9, 2026
5.110
5.180
5.110
5.150
4.788
2,262,000
Feb 6, 2026
5.110
5.110
5.050
5.110
4.751
1,678,040
Feb 5, 2026
5.060
5.110
5.060
5.110
4.751
2,168,579
Feb 4, 2026
5.010
5.090
5.010
5.060
4.704
1,491,554
Feb 3, 2026
5.020
5.050
4.990
5.030
4.676
1,570,800
Feb 2, 2026
5.080
5.130
4.940
5.030
4.676
7,998,001
Jan 30, 2026
5.130
5.130
5.030
5.080
4.723
2,144,831
Jan 29, 2026
5.100
5.130
5.080
5.110
4.751
1,278,000
Jan 28, 2026
5.080
5.120
5.070
5.100
4.741
2,479,155
Jan 27, 2026
5.020
5.080
5.020
5.080
4.723
1,797,000
Jan 26, 2026
5.010
5.080
5.000
5.030
4.676
2,278,000
Jan 23, 2026
5.070
5.070
5.000
5.010
4.658
2,176,000
Jan 22, 2026
5.040
5.080
5.000
5.070
4.713
3,127,069
Jan 21, 2026
5.080
5.090
4.980
5.040
4.686
1,971,000
Jan 20, 2026
5.050
5.080
5.030
5.080
4.723
1,998,930
Jan 19, 2026
5.020
5.050
4.990
5.050
4.695
2,070,000
Jan 16, 2026
4.980
5.020
4.980
5.020
4.667
2,533,393
Jan 15, 2026
4.950
4.980
4.920
4.980
4.630
2,121,600
Jan 14, 2026
4.920
4.950
4.900
4.950
4.602
2,105,650
Jan 13, 2026
4.880
4.950
4.880
4.940
4.593
2,821,000
Jan 12, 2026
4.900
4.900
4.850
4.870
4.528
2,556,000
Jan 9, 2026
4.860
4.930
4.840
4.900
4.555
2,148,299
Jan 8, 2026
4.850
4.860
4.830
4.850
4.509
1,943,036
Jan 7, 2026
4.900
4.900
4.830
4.850
4.509
1,911,490
Jan 6, 2026
4.840
4.900
4.830
4.880
4.537
2,359,000
Jan 5, 2026
4.900
4.900
4.830
4.840
4.500
3,215,292
Jan 2, 2026
4.890
4.930
4.870
4.900
4.555
1,838,863
Dec 31, 2025
4.890
4.890
4.890
4.890
4.546
-
Dec 30, 2025
4.900
4.910
4.850
4.860
4.518
2,040,000
Dec 29, 2025
4.960
4.960
4.880
4.930
4.583
2,028,000
Dec 24, 2025
4.950
4.950
4.950
4.950
4.602
-
Dec 23, 2025
4.930
4.980
4.930
4.940
4.593
1,684,000
Dec 22, 2025
4.940
4.950
4.910
4.930
4.583
1,071,002
Dec 19, 2025
4.900
4.960
4.890
4.960
4.611
2,085,297
Dec 18, 2025
4.900
4.940
4.870
4.940
4.593
996,000
Dec 17, 2025
4.880
4.900
4.830
4.900
4.555
1,888,891
Dec 16, 2025
4.910
4.920
4.850
4.880
4.537
4,621,216
Dec 15, 2025
4.980
4.980
4.900
4.920
4.574
1,770,000
Dec 12, 2025
4.930
4.980
4.930
4.980
4.630
1,858,960
Dec 11, 2025
4.870
4.930
4.870
4.900
4.555
968,000
Dec 10, 2025
4.900
4.900
4.860
4.880
4.537
1,049,250
Dec 9, 2025
4.860
4.900
4.830
4.890
4.546
2,292,099
Dec 8, 2025
4.940
4.960
4.850
4.860
4.518
3,362,768
Dec 5, 2025
4.990
4.990
4.910
4.950
4.602
1,963,340
Dec 4, 2025
4.940
4.960
4.930
4.960
4.611
1,666,000
Dec 3, 2025
4.970
4.990
4.940
4.950
4.602
1,357,024
Dec 2, 2025
4.960
5.010
4.950
5.000
4.648
1,477,404
Dec 1, 2025
4.980
4.990
4.930
4.940
4.593
1,833,000
Nov 28, 2025
5.030
5.040
4.970
4.970
4.620
810,000
Nov 27, 2025
5.010
5.040
5.010
5.030
4.676
783,592
Nov 26, 2025
4.950
5.050
4.950
5.010
4.658
1,400,000
Nov 25, 2025
4.920
4.990
4.880
4.950
4.602
2,778,000
Nov 24, 2025
4.910
4.950
4.860
4.920
4.574
8,670,000
Nov 21, 2025
5.000
5.000
4.830
4.880
4.537
10,282,365
Nov 20, 2025
5.080
5.130
5.020
5.030
4.676
4,666,500
Nov 19, 2025
5.100
5.110
5.050
5.070
4.713
2,243,000
Nov 18, 2025
5.110
5.110
5.070
5.100
4.741
3,710,289
Nov 17, 2025
5.210
5.220
5.100
5.130
4.769
3,543,003
Nov 14, 2025
5.220
5.230
5.200
5.230
4.862
2,173,000
Nov 13, 2025
5.210
5.250
5.190
5.250
4.881
3,484,698
Nov 12, 2025
5.170
5.230
5.150
5.210
4.844
6,273,147
Nov 11, 2025
5.090
5.170
5.080
5.160
4.797
5,017,094
Nov 10, 2025
5.120
5.120
5.090
5.090
4.732
1,672,160
Nov 7, 2025
5.120
5.140
5.100
5.120
4.760
2,103,789
Nov 6, 2025
5.090
5.130
5.070
5.130
4.769
1,991,000
Nov 5, 2025
5.040
5.100
5.020
5.100
4.741
2,309,000
Nov 4, 2025
5.060
5.080
5.040
5.060
4.704
1,113,530
Nov 3, 2025
5.020
5.070
5.010
5.050
4.695
2,449,144
