HKSE - Delayed Quote HKD

SF Real Estate Investment Trust (2191.HK)

Compare
3.040 0.000 (0.00%)
At close: 3:59 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 3.040 3.050 3.010 3.040 3.040 894,000
Oct 21, 2024 3.090 3.090 3.040 3.040 3.040 461,000
Oct 18, 2024 3.070 3.110 3.070 3.090 3.090 1,365,000
Oct 17, 2024 3.110 3.110 3.050 3.090 3.090 507,000
Oct 16, 2024 3.040 3.110 3.040 3.070 3.070 470,000
Oct 15, 2024 3.110 3.120 3.040 3.090 3.090 921,000
Oct 14, 2024 3.070 3.120 3.050 3.110 3.110 1,146,000
Oct 10, 2024 3.180 3.180 3.070 3.100 3.100 918,000
Oct 9, 2024 3.060 3.160 3.020 3.100 3.100 2,718,490
Oct 8, 2024 3.200 3.220 3.010 3.060 3.060 2,775,580
Oct 7, 2024 3.140 3.200 3.140 3.200 3.200 4,180,000
Oct 4, 2024 3.100 3.120 3.070 3.120 3.120 1,392,000
Oct 3, 2024 3.100 3.120 3.000 3.100 3.100 2,595,000
Oct 2, 2024 3.020 3.080 2.990 3.080 3.080 4,199,000
Sep 30, 2024 3.000 3.050 2.970 2.990 2.990 1,762,000
Sep 27, 2024 2.960 3.000 2.960 3.000 3.000 2,602,000
Sep 26, 2024 2.900 2.960 2.900 2.950 2.950 1,028,000
Sep 25, 2024 2.900 2.940 2.880 2.920 2.920 1,080,000
Sep 24, 2024 2.910 2.940 2.870 2.890 2.890 859,000
Sep 23, 2024 2.910 2.960 2.890 2.910 2.910 908,503
Sep 20, 2024 2.890 2.950 2.840 2.910 2.910 1,337,000
Sep 19, 2024 2.720 2.880 2.690 2.880 2.880 3,501,000
Sep 17, 2024 2.680 2.710 2.670 2.690 2.690 1,370,000
Sep 16, 2024 2.690 2.690 2.660 2.690 2.690 1,072,000
Sep 13, 2024 2.690 2.710 2.680 2.700 2.700 1,261,000
Sep 12, 2024 2.680 2.700 2.680 2.690 2.690 321,000
Sep 11, 2024 2.720 2.720 2.670 2.690 2.690 1,088,000
Sep 10, 2024 2.730 2.740 2.680 2.730 2.730 2,151,325
Sep 9, 2024 2.700 2.730 2.670 2.730 2.730 935,000
Sep 5, 2024 2.680 2.730 2.670 2.700 2.700 1,215,000
Sep 4, 2024 2.690 2.710 2.660 2.700 2.700 967,000
Sep 3, 2024 2.710 2.730 2.680 2.690 2.690 1,525,000
Sep 2, 2024 2.740 2.750 2.700 2.700 2.700 690,000
Aug 30, 2024 2.690 2.790 2.690 2.760 2.760 1,181,000
Aug 29, 2024 2.700 2.710 2.680 2.700 2.700 1,283,000
Aug 28, 2024 0.147 Dividend
Aug 28, 2024 2.720 2.720 2.690 2.690 2.690 1,020,000
Aug 27, 2024 2.850 2.870 2.830 2.850 2.703 3,578,000
Aug 26, 2024 2.810 2.860 2.800 2.840 2.693 5,014,000
Aug 23, 2024 2.810 2.810 2.790 2.800 2.655 1,591,000
Aug 22, 2024 2.810 2.820 2.800 2.820 2.674 2,229,000
Aug 21, 2024 2.800 2.830 2.790 2.810 2.665 2,572,528
Aug 20, 2024 2.790 2.850 2.790 2.800 2.655 4,727,000
Aug 19, 2024 2.790 2.800 2.770 2.800 2.655 1,440,000
Aug 16, 2024 2.760 2.830 2.760 2.790 2.646 3,355,000
Aug 15, 2024 2.710 2.760 2.700 2.750 2.608 4,887,000
Aug 14, 2024 2.690 2.710 2.690 2.690 2.551 1,147,000
Aug 13, 2024 2.710 2.720 2.690 2.690 2.551 502,000
Aug 12, 2024 2.740 2.740 2.700 2.720 2.580 413,000
Aug 9, 2024 2.730 2.740 2.730 2.740 2.599 310,272
Aug 8, 2024 2.750 2.760 2.720 2.730 2.589 1,102,000
Aug 7, 2024 2.730 2.840 2.710 2.790 2.646 1,880,624
Aug 6, 2024 2.680 2.740 2.680 2.730 2.589 496,000
Aug 5, 2024 2.680 2.720 2.660 2.680 2.542 738,000
Aug 2, 2024 2.710 2.740 2.710 2.720 2.580 239,000
Aug 1, 2024 2.680 2.740 2.680 2.740 2.599 508,000
Jul 31, 2024 2.670 2.710 2.670 2.680 2.542 681,000
Jul 30, 2024 2.680 2.710 2.670 2.670 2.532 289,000
Jul 29, 2024 2.710 2.720 2.660 2.710 2.570 527,000
Jul 26, 2024 2.700 2.710 2.680 2.690 2.551 153,000
Jul 25, 2024 2.690 2.700 2.650 2.700 2.561 772,000
Jul 24, 2024 2.690 2.710 2.680 2.690 2.551 542,000
Jul 23, 2024 2.700 2.740 2.690 2.700 2.561 380,000
Jul 22, 2024 2.680 2.710 2.670 2.700 2.561 412,023
Jul 19, 2024 2.690 2.700 2.670 2.680 2.542 368,000
Jul 18, 2024 2.720 2.730 2.690 2.690 2.551 710,000
Jul 17, 2024 2.680 2.730 2.690 2.730 2.589 208,000
Jul 16, 2024 2.740 2.740 2.680 2.680 2.542 459,000
Jul 15, 2024 2.730 2.740 2.700 2.720 2.580 582,000
Jul 12, 2024 2.720 2.740 2.710 2.710 2.570 1,165,000
Jul 11, 2024 2.700 2.710 2.700 2.710 2.570 181,000
Jul 10, 2024 2.690 2.700 2.690 2.700 2.561 194,000
Jul 9, 2024 2.670 2.710 2.670 2.700 2.561 412,380
Jul 8, 2024 2.720 2.720 2.670 2.680 2.542 263,989
Jul 4, 2024 2.680 2.710 2.680 2.690 2.551 564,000
Jul 3, 2024 2.690 2.690 2.660 2.670 2.532 741,000
Jul 2, 2024 2.670 2.690 2.650 2.670 2.532 772,000
Jun 28, 2024 2.640 2.680 2.640 2.670 2.532 518,000
Jun 27, 2024 2.660 2.690 2.650 2.650 2.513 411,000
Jun 26, 2024 2.650 2.690 2.650 2.690 2.551 213,000
Jun 25, 2024 2.690 2.690 2.650 2.660 2.523 280,000
Jun 24, 2024 2.690 2.690 2.640 2.690 2.551 781,443
Jun 21, 2024 2.740 2.740 2.670 2.680 2.542 1,497,000
Jun 20, 2024 2.730 2.750 2.710 2.740 2.599 656,000
Jun 19, 2024 2.700 2.740 2.700 2.730 2.589 946,535
Jun 18, 2024 2.690 2.710 2.680 2.700 2.561 420,000
Jun 17, 2024 2.720 2.720 2.680 2.690 2.551 940,000
Jun 14, 2024 2.690 2.740 2.680 2.720 2.580 1,347,000
Jun 13, 2024 2.690 2.710 2.680 2.700 2.561 813,000
Jun 12, 2024 2.700 2.720 2.660 2.690 2.551 1,237,435
Jun 11, 2024 2.760 2.760 2.700 2.730 2.589 434,000
Jun 7, 2024 2.730 2.750 2.710 2.750 2.608 1,375,610
Jun 6, 2024 2.730 2.730 2.680 2.730 2.589 1,405,000
Jun 5, 2024 2.700 2.770 2.700 2.730 2.589 1,678,772
Jun 4, 2024 2.610 2.700 2.610 2.700 2.561 1,558,000
Jun 3, 2024 2.620 2.620 2.590 2.620 2.485 1,249,000
May 31, 2024 2.580 2.620 2.570 2.620 2.485 1,573,000
May 30, 2024 2.600 2.600 2.580 2.580 2.447 530,000
May 29, 2024 2.600 2.610 2.580 2.580 2.447 750,000
May 28, 2024 2.600 2.630 2.590 2.610 2.475 698,000
May 27, 2024 2.600 2.600 2.570 2.600 2.466 498,000
May 24, 2024 2.600 2.600 2.540 2.580 2.447 996,000
May 23, 2024 2.600 2.600 2.570 2.570 2.437 878,592
May 22, 2024 2.590 2.620 2.590 2.600 2.466 1,018,000
May 21, 2024 2.630 2.630 2.580 2.590 2.456 379,000
May 20, 2024 2.620 2.640 2.600 2.630 2.494 2,202,000
May 17, 2024 2.620 2.620 2.580 2.600 2.466 1,317,000
May 16, 2024 2.620 2.620 2.590 2.610 2.475 1,577,000
May 14, 2024 2.620 2.630 2.570 2.580 2.447 1,292,000
May 13, 2024 2.600 2.630 2.590 2.630 2.494 1,727,000
May 10, 2024 2.520 2.600 2.510 2.600 2.466 2,350,000
May 9, 2024 2.500 2.510 2.500 2.510 2.380 922,938
May 8, 2024 2.510 2.520 2.490 2.500 2.371 871,320
May 7, 2024 2.500 2.520 2.500 2.510 2.380 1,854,000
May 6, 2024 2.490 2.520 2.480 2.500 2.371 1,295,000
May 3, 2024 2.420 2.490 2.400 2.490 2.361 2,206,000
May 2, 2024 2.400 2.420 2.390 2.410 2.286 612,000
Apr 30, 2024 2.380 2.410 2.370 2.400 2.276 758,974
Apr 29, 2024 2.360 2.400 2.360 2.400 2.276 2,007,820
Apr 26, 2024 2.360 2.370 2.350 2.360 2.238 823,000
Apr 25, 2024 2.360 2.370 2.350 2.360 2.238 597,000
Apr 24, 2024 2.380 2.380 2.350 2.370 2.248 708,000
Apr 23, 2024 2.340 2.380 2.340 2.360 2.238 1,042,110
Apr 22, 2024 2.260 2.340 2.260 2.340 2.219 1,077,000
Apr 19, 2024 2.260 2.260 2.230 2.230 2.115 516,000
Apr 18, 2024 2.230 2.260 2.230 2.260 2.143 427,000
Apr 17, 2024 2.200 2.230 2.200 2.230 2.115 386,000
Apr 16, 2024 2.280 2.280 2.200 2.200 2.086 25,164,434
Apr 15, 2024 2.260 2.280 2.260 2.280 2.162 2,541,000
Apr 12, 2024 2.310 2.310 2.270 2.290 2.172 2,088,000
Apr 11, 2024 2.330 2.330 2.300 2.320 2.200 2,004,000
Apr 10, 2024 2.340 2.340 2.330 2.340 2.219 727,000
Apr 9, 2024 2.340 2.340 2.320 2.340 2.219 1,459,729
Apr 8, 2024 2.340 2.360 2.330 2.340 2.219 816,000
Apr 5, 2024 2.350 2.350 2.310 2.350 2.229 950,000
Apr 3, 2024 2.370 2.370 2.350 2.360 2.238 705,000
Apr 2, 2024 2.380 2.380 2.350 2.370 2.248 1,146,000
Mar 28, 2024 2.370 2.400 2.340 2.400 2.276 1,056,000
Mar 27, 2024 0.140 Dividend
Mar 27, 2024 2.400 2.400 2.320 2.370 2.248 1,770,000
Mar 26, 2024 2.470 2.480 2.450 2.470 2.210 2,264,000
Mar 25, 2024 2.470 2.470 2.460 2.470 2.210 1,487,000
Mar 22, 2024 2.470 2.470 2.450 2.460 2.201 1,619,000
Mar 21, 2024 2.470 2.480 2.460 2.470 2.210 1,224,837
Mar 20, 2024 2.460 2.490 2.460 2.460 2.201 1,717,000
Mar 19, 2024 2.470 2.480 2.450 2.460 2.201 1,959,000
Mar 18, 2024 2.480 2.480 2.450 2.470 2.210 2,842,000
Mar 15, 2024 2.480 2.540 2.470 2.480 2.218 5,547,000
Mar 14, 2024 2.400 2.410 2.380 2.400 2.147 1,567,000
Mar 13, 2024 2.420 2.420 2.390 2.400 2.147 979,000
Mar 12, 2024 2.400 2.420 2.390 2.420 2.165 1,778,000
Mar 11, 2024 2.430 2.430 2.380 2.400 2.147 1,874,234
Mar 8, 2024 2.470 2.470 2.430 2.430 2.174 1,858,000
Mar 7, 2024 2.480 2.490 2.440 2.470 2.210 2,528,837
Mar 6, 2024 2.510 2.510 2.490 2.490 2.227 1,246,000
Mar 5, 2024 2.520 2.520 2.510 2.510 2.245 637,000
Mar 4, 2024 2.540 2.550 2.520 2.520 2.254 903,000
Mar 1, 2024 2.510 2.540 2.500 2.530 2.263 1,205,000
Feb 29, 2024 2.510 2.520 2.500 2.520 2.254 1,001,325
Feb 28, 2024 2.530 2.530 2.500 2.510 2.245 954,000
Feb 27, 2024 2.540 2.540 2.530 2.540 2.272 726,000
Feb 26, 2024 2.560 2.560 2.540 2.540 2.272 446,000
Feb 23, 2024 2.560 2.580 2.560 2.560 2.290 722,194
Feb 22, 2024 2.550 2.570 2.540 2.570 2.299 2,439,000
Feb 21, 2024 2.530 2.570 2.530 2.540 2.272 1,829,000
Feb 20, 2024 2.530 2.530 2.510 2.530 2.263 373,000
Feb 19, 2024 2.510 2.530 2.510 2.520 2.254 736,000
Feb 16, 2024 2.510 2.510 2.500 2.510 2.245 2,137,000
Feb 15, 2024 2.510 2.510 2.490 2.490 2.227 1,129,000
Feb 14, 2024 2.500 2.500 2.470 2.490 2.227 314,000
Feb 9, 2024 2.500 2.500 2.500 2.500 2.236 -
Feb 8, 2024 2.490 2.520 2.490 2.490 2.227 1,198,000
Feb 7, 2024 2.520 2.530 2.510 2.510 2.245 1,055,825
Feb 6, 2024 2.520 2.540 2.490 2.510 2.245 1,812,000
Feb 5, 2024 2.600 2.600 2.500 2.540 2.272 2,390,000
Feb 2, 2024 2.560 2.600 2.560 2.600 2.326 955,000
Feb 1, 2024 2.540 2.560 2.520 2.540 2.272 922,000
Jan 31, 2024 2.560 2.590 2.520 2.560 2.290 834,000
Jan 30, 2024 2.570 2.600 2.560 2.560 2.290 780,000
Jan 29, 2024 2.570 2.600 2.560 2.570 2.299 629,000
Jan 26, 2024 2.580 2.610 2.560 2.560 2.290 1,137,000
Jan 25, 2024 2.560 2.580 2.550 2.560 2.290 985,000
Jan 24, 2024 2.560 2.570 2.510 2.550 2.281 1,639,000
Jan 23, 2024 2.550 2.590 2.520 2.560 2.290 787,000
Jan 22, 2024 2.600 2.600 2.490 2.510 2.245 1,421,802
Jan 19, 2024 2.630 2.630 2.570 2.600 2.326 855,000
Jan 18, 2024 2.590 2.630 2.570 2.630 2.353 503,000
Jan 17, 2024 2.660 2.660 2.580 2.590 2.317 1,100,000
Jan 16, 2024 2.670 2.670 2.640 2.660 2.380 204,000
Jan 15, 2024 2.670 2.670 2.670 2.670 2.388 -
Jan 12, 2024 2.690 2.690 2.660 2.670 2.388 359,000
Jan 11, 2024 2.670 2.690 2.660 2.690 2.406 304,000
Jan 10, 2024 2.680 2.690 2.660 2.660 2.380 259,000
Jan 9, 2024 2.670 2.670 2.650 2.660 2.380 415,000
Jan 8, 2024 2.710 2.710 2.640 2.640 2.362 869,140
Jan 5, 2024 2.680 2.720 2.660 2.660 2.380 1,150,000
Jan 4, 2024 2.690 2.710 2.650 2.700 2.415 647,000
Jan 3, 2024 2.670 2.700 2.650 2.690 2.406 929,000
Jan 2, 2024 2.670 2.680 2.620 2.670 2.388 733,000
Dec 29, 2023 2.680 2.680 2.640 2.670 2.388 542,000
Dec 28, 2023 2.600 2.680 2.590 2.680 2.397 1,167,000
Dec 27, 2023 2.600 2.610 2.580 2.590 2.317 1,399,000
Dec 22, 2023 2.580 2.610 2.580 2.610 2.335 1,068,000
Dec 21, 2023 2.590 2.620 2.560 2.600 2.326 1,497,728
Dec 20, 2023 2.620 2.620 2.590 2.610 2.335 640,000
Dec 19, 2023 2.600 2.620 2.590 2.600 2.326 301,000
Dec 18, 2023 2.570 2.610 2.570 2.610 2.335 357,000
Dec 15, 2023 2.570 2.600 2.570 2.570 2.299 1,084,606
Dec 14, 2023 2.570 2.600 2.540 2.560 2.290 1,730,000
Dec 13, 2023 2.570 2.580 2.560 2.570 2.299 426,000
Dec 12, 2023 2.580 2.580 2.560 2.570 2.299 564,000
Dec 11, 2023 2.580 2.580 2.550 2.570 2.299 673,000
Dec 8, 2023 2.570 2.580 2.570 2.580 2.308 291,000
Dec 7, 2023 2.570 2.600 2.560 2.580 2.308 276,311
Dec 6, 2023 2.580 2.600 2.560 2.570 2.299 173,000
Dec 5, 2023 2.580 2.590 2.560 2.590 2.317 628,000
Dec 4, 2023 2.580 2.590 2.570 2.590 2.317 589,000
Dec 1, 2023 2.580 2.600 2.580 2.580 2.308 802,000
Nov 30, 2023 2.590 2.620 2.580 2.590 2.317 890,000
Nov 29, 2023 2.620 2.620 2.590 2.590 2.317 749,000
Nov 28, 2023 2.600 2.620 2.590 2.620 2.344 290,000
Nov 27, 2023 2.600 2.620 2.590 2.610 2.335 915,000
Nov 24, 2023 2.630 2.630 2.590 2.600 2.326 545,000
Nov 23, 2023 2.620 2.650 2.590 2.620 2.344 1,201,000
Nov 22, 2023 2.600 2.620 2.590 2.610 2.335 758,000
Nov 21, 2023 2.590 2.620 2.560 2.590 2.317 976,136
Nov 20, 2023 2.590 2.600 2.580 2.590 2.317 577,000
Nov 17, 2023 2.600 2.600 2.580 2.590 2.317 318,000
Nov 16, 2023 2.600 2.620 2.590 2.590 2.317 270,000
Nov 15, 2023 2.610 2.640 2.590 2.600 2.326 1,102,000
Nov 14, 2023 2.590 2.620 2.570 2.620 2.344 453,000
Nov 13, 2023 2.600 2.610 2.580 2.610 2.335 279,000
Nov 10, 2023 2.610 2.620 2.580 2.610 2.335 520,000
Nov 9, 2023 2.620 2.630 2.580 2.600 2.326 456,000
Nov 8, 2023 2.620 2.620 2.580 2.620 2.344 345,000
Nov 7, 2023 2.620 2.620 2.590 2.590 2.317 330,140
Nov 6, 2023 2.650 2.650 2.590 2.620 2.344 724,000
Nov 3, 2023 2.620 2.640 2.590 2.620 2.344 682,000
Nov 2, 2023 2.630 2.650 2.520 2.600 2.326 612,000
Nov 1, 2023 2.580 2.630 2.580 2.620 2.344 3,493,000
Oct 31, 2023 2.580 2.600 2.550 2.550 2.281 297,000
Oct 30, 2023 2.570 2.600 2.570 2.580 2.308 224,000
Oct 27, 2023 2.560 2.600 2.560 2.580 2.308 104,000
Oct 26, 2023 2.600 2.600 2.560 2.570 2.299 206,000
Oct 25, 2023 2.660 2.660 2.580 2.600 2.326 324,000
Oct 24, 2023 2.600 2.620 2.570 2.620 2.344 230,716