Fortune Real Estate Investment Trust (HKG:0778)
Hong Kong
· Delayed Price · Currency is HKD 5.14
-0.01 (-0.19%)
Mar 10, 2026, 10:19 AM HKT
HKG:0778 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.17 | 5.19 | 5.07 | 5.14 | 5.14 | -2.10% | 2,742,000 |
| Mar 6, 2026 | 5.26 | 5.27 | 5.20 | 5.25 | 5.25 | 0.19% | 1,717,432 |
| Mar 5, 2026 | 5.18 | 5.32 | 5.18 | 5.24 | 5.24 | 0.96% | 2,396,530 |
| Mar 4, 2026 | 5.31 | 5.31 | 5.14 | 5.19 | 5.19 | -2.81% | 4,384,999 |
| Mar 3, 2026 | 5.40 | 5.40 | 5.34 | 5.34 | 5.34 | -1.11% | 1,316,000 |
| Mar 2, 2026 | 5.40 | 5.43 | 5.28 | 5.40 | 5.40 | -0.74% | 5,317,999 |
| Feb 27, 2026 | 5.37 | 5.44 | 5.35 | 5.44 | 5.44 | 0.93% | 3,281,769 |
| Feb 26, 2026 | 5.38 | 5.43 | 5.34 | 5.39 | 5.39 | 0.19% | 2,459,000 |
| Feb 25, 2026 | 5.38 | 5.44 | 5.35 | 5.38 | 5.38 | - | 3,184,153 |
| Feb 24, 2026 | 5.37 | 5.42 | 5.34 | 5.38 | 5.38 | - | 2,962,780 |
| Feb 23, 2026 | 5.27 | 5.38 | 5.27 | 5.38 | 5.38 | 2.09% | 4,552,033 |
| Feb 20, 2026 | 5.26 | 5.30 | 5.20 | 5.27 | 5.27 | 0.19% | 2,911,822 |
| Feb 16, 2026 | 5.24 | 5.26 | 5.22 | 5.26 | 5.26 | 0.38% | 1,026,383 |
| Feb 13, 2026 | 5.20 | 5.25 | 5.17 | 5.24 | 5.24 | 0.38% | 1,670,579 |
| Feb 12, 2026 | 5.26 | 5.26 | 5.20 | 5.22 | 5.22 | -0.76% | 1,362,000 |
| Feb 11, 2026 | 5.12 | 5.26 | 5.12 | 5.26 | 5.26 | 2.73% | 5,685,000 |
| Feb 10, 2026 | 5.15 | 5.15 | 5.10 | 5.12 | 5.12 | -0.58% | 1,272,424 |
| Feb 9, 2026 | 5.11 | 5.18 | 5.11 | 5.15 | 5.15 | 0.78% | 2,262,000 |
| Feb 6, 2026 | 5.11 | 5.11 | 5.05 | 5.11 | 5.11 | - | 1,678,040 |
| Feb 5, 2026 | 5.06 | 5.11 | 5.06 | 5.11 | 5.11 | 0.99% | 2,168,579 |
| Feb 4, 2026 | 5.01 | 5.09 | 5.01 | 5.06 | 5.06 | 0.60% | 1,491,554 |
| Feb 3, 2026 | 5.02 | 5.05 | 4.99 | 5.03 | 5.03 | - | 1,570,800 |
| Feb 2, 2026 | 5.08 | 5.13 | 4.94 | 5.03 | 5.03 | -0.98% | 7,998,001 |
| Jan 30, 2026 | 5.13 | 5.13 | 5.03 | 5.08 | 5.08 | -0.59% | 2,144,831 |
| Jan 29, 2026 | 5.10 | 5.13 | 5.08 | 5.11 | 5.11 | 0.20% | 1,278,000 |
| Jan 28, 2026 | 5.08 | 5.12 | 5.07 | 5.10 | 5.10 | 0.39% | 2,479,155 |
| Jan 27, 2026 | 5.02 | 5.08 | 5.02 | 5.08 | 5.08 | 0.99% | 1,797,000 |
| Jan 26, 2026 | 5.01 | 5.08 | 5.00 | 5.03 | 5.03 | 0.40% | 2,278,000 |
| Jan 23, 2026 | 5.07 | 5.07 | 5.00 | 5.01 | 5.01 | -1.18% | 2,176,000 |
| Jan 22, 2026 | 5.04 | 5.08 | 5.00 | 5.07 | 5.07 | 0.60% | 3,127,069 |
| Jan 21, 2026 | 5.08 | 5.09 | 4.98 | 5.04 | 5.04 | -0.79% | 1,971,000 |
| Jan 20, 2026 | 5.05 | 5.08 | 5.03 | 5.08 | 5.08 | 0.59% | 1,998,930 |
| Jan 19, 2026 | 5.02 | 5.05 | 4.99 | 5.05 | 5.05 | 0.60% | 2,070,000 |
| Jan 16, 2026 | 4.98 | 5.02 | 4.98 | 5.02 | 5.02 | 0.80% | 2,533,393 |
| Jan 15, 2026 | 4.95 | 4.98 | 4.92 | 4.98 | 4.98 | 0.61% | 2,121,600 |
| Jan 14, 2026 | 4.92 | 4.95 | 4.90 | 4.95 | 4.95 | 0.20% | 2,105,650 |
| Jan 13, 2026 | 4.88 | 4.95 | 4.88 | 4.94 | 4.94 | 1.44% | 2,821,000 |
| Jan 12, 2026 | 4.90 | 4.90 | 4.85 | 4.87 | 4.87 | -0.61% | 2,556,000 |
| Jan 9, 2026 | 4.86 | 4.93 | 4.84 | 4.90 | 4.90 | 1.03% | 2,148,299 |
| Jan 8, 2026 | 4.85 | 4.86 | 4.83 | 4.85 | 4.85 | - | 1,943,036 |
| Jan 7, 2026 | 4.90 | 4.90 | 4.83 | 4.85 | 4.85 | -0.61% | 1,911,490 |
| Jan 6, 2026 | 4.84 | 4.90 | 4.83 | 4.88 | 4.88 | 0.83% | 2,359,000 |
| Jan 5, 2026 | 4.90 | 4.90 | 4.83 | 4.84 | 4.84 | -1.22% | 3,215,292 |
| Jan 2, 2026 | 4.89 | 4.93 | 4.87 | 4.90 | 4.90 | 0.20% | 1,838,863 |
| Dec 31, 2025 | 4.87 | 4.90 | 4.86 | 4.89 | 4.89 | 0.62% | 1,218,000 |
| Dec 30, 2025 | 4.90 | 4.91 | 4.85 | 4.86 | 4.86 | -1.42% | 2,040,000 |
| Dec 29, 2025 | 4.96 | 4.96 | 4.88 | 4.93 | 4.93 | -0.60% | 2,028,000 |
| Dec 24, 2025 | 4.94 | 4.97 | 4.93 | 4.96 | 4.96 | 0.40% | 954,166 |
| Dec 23, 2025 | 4.93 | 4.98 | 4.93 | 4.94 | 4.94 | 0.20% | 1,684,000 |
| Dec 22, 2025 | 4.94 | 4.95 | 4.91 | 4.93 | 4.93 | -0.60% | 1,071,002 |
| Dec 19, 2025 | 4.90 | 4.96 | 4.89 | 4.96 | 4.96 | 0.40% | 2,085,297 |
| Dec 18, 2025 | 4.90 | 4.94 | 4.87 | 4.94 | 4.94 | 0.82% | 996,000 |
| Dec 17, 2025 | 4.88 | 4.90 | 4.83 | 4.90 | 4.90 | 0.41% | 1,888,891 |
| Dec 16, 2025 | 4.91 | 4.92 | 4.85 | 4.88 | 4.88 | -0.81% | 4,621,216 |
| Dec 15, 2025 | 4.98 | 4.98 | 4.90 | 4.92 | 4.92 | -1.20% | 1,770,000 |
| Dec 12, 2025 | 4.93 | 4.98 | 4.93 | 4.98 | 4.98 | 1.63% | 1,858,960 |
| Dec 11, 2025 | 4.87 | 4.93 | 4.87 | 4.90 | 4.90 | 0.41% | 968,000 |
| Dec 10, 2025 | 4.90 | 4.90 | 4.86 | 4.88 | 4.88 | -0.20% | 1,049,250 |
| Dec 9, 2025 | 4.86 | 4.90 | 4.83 | 4.89 | 4.89 | 0.62% | 2,292,099 |
| Dec 8, 2025 | 4.94 | 4.96 | 4.85 | 4.86 | 4.86 | -1.82% | 3,362,768 |
| Dec 5, 2025 | 4.99 | 4.99 | 4.91 | 4.95 | 4.95 | -0.20% | 1,963,340 |
| Dec 4, 2025 | 4.94 | 4.96 | 4.93 | 4.96 | 4.96 | 0.20% | 1,666,000 |
| Dec 3, 2025 | 4.97 | 4.99 | 4.94 | 4.95 | 4.95 | -1.00% | 1,357,024 |
| Dec 2, 2025 | 4.96 | 5.01 | 4.95 | 5.00 | 5.00 | 1.21% | 1,477,404 |
| Dec 1, 2025 | 4.98 | 4.99 | 4.93 | 4.94 | 4.94 | -0.60% | 1,833,000 |
| Nov 28, 2025 | 5.03 | 5.04 | 4.97 | 4.97 | 4.97 | -1.19% | 810,000 |
| Nov 27, 2025 | 5.01 | 5.04 | 5.01 | 5.03 | 5.03 | 0.40% | 783,592 |
| Nov 26, 2025 | 4.95 | 5.05 | 4.95 | 5.01 | 5.01 | 1.21% | 1,400,000 |
| Nov 25, 2025 | 4.92 | 4.99 | 4.88 | 4.95 | 4.95 | 0.61% | 2,778,000 |
| Nov 24, 2025 | 4.91 | 4.95 | 4.86 | 4.92 | 4.92 | 0.82% | 8,670,000 |
| Nov 21, 2025 | 5.00 | 5.00 | 4.83 | 4.88 | 4.88 | -2.98% | 10,282,365 |
| Nov 20, 2025 | 5.08 | 5.13 | 5.02 | 5.03 | 5.03 | -0.79% | 4,666,500 |
| Nov 19, 2025 | 5.10 | 5.11 | 5.05 | 5.07 | 5.07 | -0.59% | 2,243,000 |
| Nov 18, 2025 | 5.11 | 5.11 | 5.07 | 5.10 | 5.10 | -0.58% | 3,710,289 |
| Nov 17, 2025 | 5.21 | 5.22 | 5.10 | 5.13 | 5.13 | -1.91% | 3,543,003 |
| Nov 14, 2025 | 5.22 | 5.23 | 5.20 | 5.23 | 5.23 | -0.38% | 2,173,000 |
| Nov 13, 2025 | 5.21 | 5.25 | 5.19 | 5.25 | 5.25 | 0.77% | 3,484,698 |
| Nov 12, 2025 | 5.17 | 5.23 | 5.15 | 5.21 | 5.21 | 0.97% | 6,273,147 |
| Nov 11, 2025 | 5.09 | 5.17 | 5.08 | 5.16 | 5.16 | 1.38% | 5,017,094 |
| Nov 10, 2025 | 5.12 | 5.12 | 5.09 | 5.09 | 5.09 | -0.59% | 1,672,160 |
| Nov 7, 2025 | 5.12 | 5.14 | 5.10 | 5.12 | 5.12 | -0.19% | 2,103,789 |
| Nov 6, 2025 | 5.09 | 5.13 | 5.07 | 5.13 | 5.13 | 0.59% | 1,991,000 |
| Nov 5, 2025 | 5.04 | 5.10 | 5.02 | 5.10 | 5.10 | 0.79% | 2,309,000 |
| Nov 4, 2025 | 5.06 | 5.08 | 5.04 | 5.06 | 5.06 | 0.20% | 1,113,530 |
| Nov 3, 2025 | 5.02 | 5.07 | 5.01 | 5.05 | 5.05 | 0.60% | 2,449,144 |
| Oct 31, 2025 | 5.06 | 5.07 | 5.01 | 5.02 | 5.02 | -0.79% | 1,608,000 |
| Oct 30, 2025 | 5.18 | 5.18 | 5.04 | 5.06 | 5.06 | -1.56% | 2,369,479 |
| Oct 28, 2025 | 5.10 | 5.16 | 5.10 | 5.14 | 5.14 | 0.78% | 2,857,748 |
| Oct 27, 2025 | 5.08 | 5.10 | 5.06 | 5.10 | 5.10 | 0.39% | 2,477,000 |
| Oct 24, 2025 | 5.06 | 5.08 | 5.03 | 5.08 | 5.08 | - | 1,546,540 |
| Oct 23, 2025 | 5.05 | 5.08 | 5.00 | 5.08 | 5.08 | 0.79% | 2,368,269 |
| Oct 22, 2025 | 5.05 | 5.06 | 5.03 | 5.04 | 5.04 | - | 1,219,450 |
| Oct 21, 2025 | 5.05 | 5.08 | 5.01 | 5.04 | 5.04 | -0.40% | 2,505,001 |
| Oct 20, 2025 | 5.05 | 5.06 | 5.00 | 5.06 | 5.06 | 1.61% | 2,102,000 |
| Oct 17, 2025 | 5.02 | 5.03 | 4.97 | 4.98 | 4.98 | -0.80% | 5,178,000 |
| Oct 16, 2025 | 5.06 | 5.07 | 4.99 | 5.02 | 5.02 | -0.79% | 2,204,293 |
| Oct 15, 2025 | 5.06 | 5.07 | 5.04 | 5.06 | 5.06 | 0.40% | 1,075,036 |
| Oct 14, 2025 | 5.07 | 5.11 | 5.02 | 5.04 | 5.04 | -0.59% | 2,243,382 |
| Oct 13, 2025 | 5.07 | 5.07 | 4.97 | 5.07 | 5.07 | -0.20% | 2,349,000 |
| Oct 10, 2025 | 5.08 | 5.09 | 5.06 | 5.08 | 5.08 | - | 1,067,135 |