Fortune Real Estate Investment Trust (HKG:0778)
Hong Kong
· Delayed Price · Currency is HKD 4.950
-0.010 (-0.20%)
At close: Dec 5, 2025
HKG:0778 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 5.03 | 5.08 | 5.02 | 5.08 | 5.08 | 0.99% | 1,504,325 |
| Oct 8, 2025 | 5.05 | 5.09 | 4.98 | 5.03 | 5.03 | -0.40% | 2,618,000 |
| Oct 6, 2025 | 5.06 | 5.08 | 5.02 | 5.05 | 5.05 | -0.20% | 2,042,000 |
| Oct 3, 2025 | 5.03 | 5.06 | 5.03 | 5.06 | 5.06 | 0.60% | 935,000 |
| Oct 2, 2025 | 5.05 | 5.07 | 5.01 | 5.03 | 5.03 | -0.40% | 2,915,857 |
| Sep 30, 2025 | 5.08 | 5.12 | 5.03 | 5.05 | 5.05 | -0.59% | 2,333,000 |
| Sep 29, 2025 | 5.05 | 5.09 | 5.04 | 5.08 | 5.08 | 0.40% | 1,350,215 |
| Sep 26, 2025 | 5.03 | 5.08 | 4.98 | 5.06 | 5.06 | 0.60% | 3,161,700 |
| Sep 25, 2025 | 5.12 | 5.12 | 5.01 | 5.03 | 5.03 | -1.76% | 2,895,000 |
| Sep 24, 2025 | 5.18 | 5.19 | 5.11 | 5.12 | 5.12 | -1.73% | 2,395,291 |