HKSE - Delayed Quote HKD

Financial Street Property Co., Limited (1502.HK)

Compare
2.260 +0.010 (+0.44%)
At close: 3:40 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 2.250 2.260 2.200 2.260 2.260 217,000
Oct 16, 2024 2.270 2.270 2.270 2.270 2.270 -
Oct 15, 2024 2.260 2.260 2.250 2.250 2.250 6,000
Oct 14, 2024 2.300 2.300 2.300 2.300 2.300 -
Oct 10, 2024 2.280 2.330 2.280 2.300 2.300 204,000
Oct 9, 2024 2.470 2.480 2.230 2.280 2.280 336,000
Oct 8, 2024 2.450 2.490 2.330 2.340 2.340 341,000
Oct 7, 2024 2.440 2.540 2.420 2.540 2.540 478,000
Oct 4, 2024 2.420 2.440 2.400 2.440 2.440 456,000
Oct 3, 2024 2.450 2.550 2.360 2.460 2.460 813,000
Oct 2, 2024 2.370 2.560 2.340 2.440 2.440 2,126,000
Sep 30, 2024 2.290 2.360 2.230 2.330 2.330 1,797,000
Sep 27, 2024 2.240 2.240 2.180 2.240 2.240 495,000
Sep 26, 2024 2.150 2.270 2.080 2.200 2.200 691,000
Sep 25, 2024 2.230 2.260 2.120 2.120 2.120 379,000
Sep 24, 2024 2.220 2.240 2.210 2.230 2.230 504,000
Sep 23, 2024 2.220 2.220 2.180 2.220 2.220 21,000
Sep 20, 2024 2.220 2.220 2.220 2.220 2.220 -
Sep 19, 2024 2.220 2.220 2.220 2.220 2.220 -
Sep 17, 2024 2.080 2.080 2.080 2.080 2.080 -
Sep 16, 2024 2.080 2.080 2.080 2.080 2.080 3,000
Sep 13, 2024 2.080 2.090 2.070 2.080 2.080 30,000
Sep 12, 2024 2.120 2.120 2.100 2.100 2.100 48,000
Sep 11, 2024 2.160 2.140 2.140 2.140 2.140 4,000
Sep 10, 2024 2.170 2.170 2.170 2.170 2.170 -
Sep 9, 2024 2.140 2.200 2.120 2.200 2.200 177,000
Sep 5, 2024 2.180 2.180 2.150 2.180 2.180 14,000
Sep 4, 2024 2.180 2.180 2.180 2.180 2.180 -
Sep 3, 2024 2.180 2.190 2.140 2.190 2.190 44,000
Sep 2, 2024 2.180 2.180 2.180 2.180 2.180 -
Aug 30, 2024 2.180 2.180 2.150 2.180 2.180 22,000
Aug 29, 2024 2.180 2.190 2.120 2.150 2.150 158,000
Aug 28, 2024 2.180 2.190 2.180 2.190 2.190 17,000
Aug 27, 2024 2.190 2.190 2.190 2.190 2.190 -
Aug 26, 2024 2.220 2.220 2.200 2.220 2.220 34,000
Aug 23, 2024 2.200 2.220 2.200 2.220 2.220 41,000
Aug 22, 2024 2.250 2.250 2.250 2.250 2.250 -
Aug 21, 2024 2.250 2.250 2.250 2.250 2.250 -
Aug 20, 2024 2.250 2.250 2.250 2.250 2.250 -
Aug 19, 2024 2.260 2.260 2.260 2.260 2.260 -
Aug 16, 2024 2.260 2.260 2.260 2.260 2.260 -
Aug 15, 2024 2.190 2.190 2.190 2.190 2.190 -
Aug 14, 2024 2.190 2.190 2.190 2.190 2.190 -
Aug 13, 2024 2.190 2.190 2.190 2.190 2.190 -
Aug 12, 2024 2.190 2.190 2.190 2.190 2.190 -
Aug 9, 2024 2.190 2.190 2.190 2.190 2.190 -
Aug 8, 2024 2.170 2.170 2.170 2.180 2.180 1,000
Aug 7, 2024 2.220 2.220 2.160 2.170 2.170 33,000
Aug 6, 2024 2.190 2.190 2.190 2.190 2.190 -
Aug 5, 2024 2.200 2.200 2.180 2.190 2.190 103,000
Aug 2, 2024 2.230 2.230 2.230 2.230 2.230 -
Aug 1, 2024 2.230 2.230 2.230 2.230 2.230 -
Jul 31, 2024 2.230 2.230 2.230 2.230 2.230 -
Jul 30, 2024 2.230 2.230 2.230 2.230 2.230 -
Jul 29, 2024 2.250 2.250 2.230 2.230 2.230 17,000
Jul 26, 2024 2.220 2.220 2.180 2.210 2.210 564,000
Jul 25, 2024 2.240 2.240 2.230 2.230 2.230 33,000
Jul 24, 2024 2.260 2.270 2.240 2.270 2.270 56,000
Jul 23, 2024 2.290 2.290 2.250 2.290 2.290 103,000
Jul 22, 2024 2.260 2.290 2.250 2.290 2.290 53,000
Jul 19, 2024 2.290 2.290 2.290 2.290 2.290 -
Jul 18, 2024 2.290 2.290 2.290 2.290 2.290 -
Jul 17, 2024 2.290 2.290 2.290 2.290 2.290 -
Jul 16, 2024 2.290 2.290 2.290 2.330 2.330 5,000
Jul 15, 2024 2.290 2.290 2.290 2.290 2.290 -
Jul 12, 2024 2.280 2.280 2.280 2.280 2.280 -
Jul 11, 2024 2.300 2.260 2.230 2.240 2.240 134,000
Jul 10, 2024 2.300 2.300 2.250 2.280 2.280 63,000
Jul 9, 2024 2.320 2.330 2.250 2.300 2.300 63,000
Jul 8, 2024 2.300 2.300 2.300 2.300 2.300 -
Jul 4, 2024 2.300 2.300 2.300 2.300 2.300 -
Jul 3, 2024 2.310 2.320 2.310 2.320 2.320 17,000
Jul 2, 2024 2.250 2.250 2.250 2.280 2.280 1,000
Jun 28, 2024 2.330 2.330 2.330 2.330 2.330 -
Jun 27, 2024 2.250 2.370 2.250 2.370 2.370 2,000
Jun 26, 2024 2.310 2.310 2.240 2.310 2.310 21,000
Jun 25, 2024 2.250 2.250 2.250 2.250 2.250 23,000
Jun 24, 2024 2.310 2.360 2.210 2.250 2.250 124,000
Jun 21, 2024 2.250 2.440 2.250 2.330 2.330 31,000
Jun 20, 2024 2.250 2.260 2.250 2.250 2.250 61,000
Jun 19, 2024 2.180 2.250 2.180 2.250 2.250 29,000
Jun 18, 2024 0.190 Dividend
Jun 18, 2024 2.250 2.250 2.250 2.250 2.250 -
Jun 17, 2024 2.440 2.440 2.440 2.440 2.250 -
Jun 14, 2024 2.440 2.440 2.440 2.440 2.250 10,000
Jun 13, 2024 2.440 2.440 2.440 2.440 2.250 -
Jun 12, 2024 2.430 2.430 2.430 2.430 2.241 -
Jun 11, 2024 2.380 2.380 2.380 2.440 2.250 6,000
Jun 7, 2024 2.400 2.440 2.370 2.440 2.250 13,000
Jun 6, 2024 2.440 2.440 2.360 2.430 2.241 27,000
Jun 5, 2024 2.440 2.440 2.440 2.440 2.250 -
Jun 4, 2024 2.440 2.440 2.400 2.440 2.250 136,000
Jun 3, 2024 2.430 2.430 2.380 2.430 2.241 14,000
May 31, 2024 2.450 2.450 2.430 2.430 2.241 11,000
May 30, 2024 2.490 2.490 2.400 2.450 2.259 81,000
May 29, 2024 2.410 2.490 2.410 2.420 2.231 3,000
May 28, 2024 2.500 2.510 2.420 2.420 2.231 71,000
May 27, 2024 2.500 2.500 2.500 2.500 2.305 -
May 24, 2024 2.500 2.500 2.500 2.500 2.305 -
May 23, 2024 2.500 2.500 2.500 2.500 2.305 5,000
May 22, 2024 2.490 2.540 2.490 2.510 2.314 42,000
May 21, 2024 2.540 2.540 2.400 2.420 2.231 101,000
May 20, 2024 2.530 2.550 2.520 2.540 2.342 108,000
May 17, 2024 2.430 2.520 2.430 2.520 2.324 572,000
May 16, 2024 2.420 2.420 2.380 2.410 2.222 122,000
May 14, 2024 2.370 2.420 2.380 2.390 2.204 64,000
May 13, 2024 2.370 2.370 2.350 2.370 2.185 326,000
May 10, 2024 2.320 2.380 2.360 2.360 2.176 214,000
May 9, 2024 2.390 2.400 2.350 2.360 2.176 13,000
May 8, 2024 2.360 2.400 2.320 2.320 2.139 120,000
May 7, 2024 2.330 2.330 2.330 2.370 2.185 20,000
May 6, 2024 2.360 2.380 2.310 2.380 2.194 134,000
May 3, 2024 2.290 2.390 2.260 2.390 2.204 274,000
May 2, 2024 2.230 2.290 2.220 2.260 2.084 302,000
Apr 30, 2024 2.250 2.250 2.210 2.220 2.047 179,000
Apr 29, 2024 2.270 2.280 2.260 2.250 2.075 96,000
Apr 26, 2024 2.210 2.250 2.190 2.250 2.075 225,000
Apr 25, 2024 2.200 2.250 2.180 2.200 2.029 153,000
Apr 24, 2024 2.210 2.230 2.190 2.230 2.056 274,000
Apr 23, 2024 2.240 2.250 2.210 2.250 2.075 30,000
Apr 22, 2024 2.250 2.250 2.250 2.250 2.075 -
Apr 19, 2024 2.250 2.230 2.220 2.250 2.075 1,000
Apr 18, 2024 2.230 2.230 2.230 2.230 2.056 -
Apr 17, 2024 2.220 2.230 2.220 2.230 2.056 12,000
Apr 16, 2024 2.230 2.230 2.230 2.230 2.056 -
Apr 15, 2024 2.260 2.260 2.260 2.260 2.084 3,000
Apr 12, 2024 2.240 2.240 2.240 2.240 2.065 4,000
Apr 11, 2024 2.240 2.240 2.240 2.240 2.065 -
Apr 10, 2024 2.230 2.230 2.230 2.230 2.056 -
Apr 9, 2024 2.250 2.290 2.230 2.290 2.112 12,000
Apr 8, 2024 2.270 2.270 2.250 2.250 2.075 167,000
Apr 5, 2024 2.310 2.310 2.260 2.270 2.093 6,000
Apr 3, 2024 2.310 2.310 2.310 2.310 2.130 11,000
Apr 2, 2024 2.280 2.290 2.270 2.290 2.112 86,000
Mar 28, 2024 2.300 2.300 2.250 2.290 2.112 158,000
Mar 27, 2024 2.330 2.330 2.300 2.300 2.121 146,000
Mar 26, 2024 2.330 2.330 2.330 2.330 2.148 -
Mar 25, 2024 2.330 2.330 2.310 2.320 2.139 220,000
Mar 22, 2024 2.360 2.360 2.320 2.320 2.139 70,000
Mar 21, 2024 2.360 2.360 2.360 2.360 2.176 60,000
Mar 20, 2024 2.370 2.370 2.350 2.360 2.176 54,000
Mar 19, 2024 2.350 2.360 2.350 2.360 2.176 105,000
Mar 18, 2024 2.370 2.390 2.360 2.360 2.176 160,000
Mar 15, 2024 2.350 2.360 2.340 2.360 2.176 95,000
Mar 14, 2024 2.360 2.370 2.350 2.360 2.176 242,000
Mar 13, 2024 2.350 2.380 2.350 2.350 2.167 37,000
Mar 12, 2024 2.340 2.350 2.330 2.350 2.167 346,000
Mar 11, 2024 2.380 2.380 2.340 2.340 2.158 62,000
Mar 8, 2024 2.350 2.370 2.350 2.360 2.176 217,000
Mar 7, 2024 2.340 2.340 2.340 2.340 2.158 45,000
Mar 6, 2024 2.320 2.360 2.320 2.350 2.167 105,000
Mar 5, 2024 2.360 2.360 2.330 2.330 2.148 12,000
Mar 4, 2024 2.370 2.400 2.360 2.360 2.176 26,000
Mar 1, 2024 2.390 2.390 2.360 2.370 2.185 99,000
Feb 29, 2024 2.360 2.380 2.340 2.380 2.194 299,000
Feb 28, 2024 2.370 2.370 2.320 2.360 2.176 70,000
Feb 27, 2024 2.420 2.420 2.360 2.360 2.176 279,000
Feb 26, 2024 2.330 2.400 2.330 2.400 2.213 400,000
Feb 23, 2024 2.330 2.360 2.330 2.330 2.148 377,000
Feb 22, 2024 2.320 2.350 2.320 2.350 2.167 143,000
Feb 21, 2024 2.320 2.350 2.320 2.350 2.167 178,000
Feb 20, 2024 2.340 2.340 2.320 2.320 2.139 287,000
Feb 19, 2024 2.300 2.300 2.300 2.300 2.121 95,000
Feb 16, 2024 2.300 2.300 2.300 2.300 2.121 123,000
Feb 15, 2024 2.260 2.330 2.260 2.320 2.139 142,000
Feb 14, 2024 2.340 2.340 2.340 2.340 2.158 -
Feb 9, 2024 2.280 2.280 2.280 2.280 2.102 -
Feb 8, 2024 2.310 2.310 2.270 2.290 2.112 317,000
Feb 7, 2024 2.300 2.320 2.300 2.320 2.139 102,000
Feb 6, 2024 2.280 2.300 2.250 2.290 2.112 117,000
Feb 5, 2024 2.310 2.310 2.300 2.300 2.121 70,000
Feb 2, 2024 2.360 2.360 2.310 2.310 2.130 102,000
Feb 1, 2024 2.300 2.340 2.320 2.340 2.158 178,000
Jan 31, 2024 2.320 2.320 2.320 2.360 2.176 188,000
Jan 30, 2024 2.370 2.370 2.370 2.370 2.185 -
Jan 29, 2024 2.320 2.380 2.320 2.380 2.194 311,000
Jan 26, 2024 2.330 2.340 2.330 2.340 2.158 40,000
Jan 25, 2024 2.300 2.370 2.300 2.360 2.176 147,000
Jan 24, 2024 2.370 2.370 2.370 2.370 2.185 -
Jan 23, 2024 2.260 2.410 2.260 2.400 2.213 41,000
Jan 22, 2024 2.290 2.340 2.280 2.280 2.102 170,000
Jan 19, 2024 2.230 2.410 2.190 2.410 2.222 221,000
Jan 18, 2024 2.340 2.340 2.340 2.340 2.158 -
Jan 17, 2024 2.340 2.480 2.330 2.340 2.158 163,000
Jan 16, 2024 2.470 2.470 2.350 2.390 2.204 87,000
Jan 15, 2024 2.320 2.320 2.320 2.320 2.139 -
Jan 12, 2024 2.320 2.390 2.320 2.320 2.139 117,000
Jan 11, 2024 2.400 2.400 2.400 2.400 2.213 -
Jan 10, 2024 2.330 2.330 2.310 2.310 2.130 316,000
Jan 9, 2024 2.320 2.320 2.320 2.320 2.139 49,000
Jan 8, 2024 2.320 2.350 2.300 2.320 2.139 151,000
Jan 5, 2024 2.320 2.330 2.320 2.320 2.139 3,000
Jan 4, 2024 2.320 2.330 2.310 2.320 2.139 47,000
Jan 3, 2024 2.310 2.480 2.310 2.330 2.148 25,000
Jan 2, 2024 2.330 2.330 2.310 2.310 2.130 6,000
Dec 29, 2023 2.300 2.340 2.300 2.340 2.158 12,000
Dec 28, 2023 2.300 2.300 2.300 2.300 2.121 -
Dec 27, 2023 2.300 2.300 2.300 2.300 2.121 -
Dec 22, 2023 2.300 2.300 2.300 2.300 2.121 10,000
Dec 21, 2023 2.320 2.320 2.320 2.320 2.139 -
Dec 20, 2023 2.290 2.290 2.290 2.290 2.112 -
Dec 19, 2023 2.290 2.290 2.290 2.290 2.112 12,000
Dec 18, 2023 2.280 2.330 2.260 2.260 2.084 138,000
Dec 15, 2023 2.280 2.280 2.280 2.280 2.102 -
Dec 14, 2023 2.270 2.300 2.250 2.300 2.121 120,000
Dec 13, 2023 2.250 2.280 2.210 2.280 2.102 104,000
Dec 12, 2023 2.200 2.320 2.200 2.280 2.102 60,000
Dec 11, 2023 2.250 2.250 2.250 2.250 2.075 -
Dec 8, 2023 2.230 2.250 2.230 2.250 2.075 8,000
Dec 7, 2023 2.240 2.260 2.230 2.230 2.056 19,000
Dec 6, 2023 2.330 2.330 2.240 2.300 2.121 51,000
Dec 5, 2023 2.300 2.280 2.240 2.280 2.102 97,000
Dec 4, 2023 2.270 2.280 2.270 2.280 2.102 23,000
Dec 1, 2023 2.290 2.280 2.280 2.280 2.102 11,000
Nov 30, 2023 2.290 2.290 2.290 2.290 2.112 -
Nov 29, 2023 2.370 2.370 2.290 2.290 2.112 32,000
Nov 28, 2023 2.270 2.330 2.270 2.330 2.148 79,000
Nov 27, 2023 2.320 2.350 2.260 2.280 2.102 64,000
Nov 24, 2023 2.280 2.280 2.270 2.300 2.121 15,000
Nov 23, 2023 2.280 2.280 2.280 2.280 2.102 55,000
Nov 22, 2023 2.340 2.340 2.340 2.340 2.158 -
Nov 21, 2023 2.340 2.340 2.340 2.340 2.158 -
Nov 20, 2023 2.360 2.340 2.340 2.340 2.158 30,000
Nov 17, 2023 2.260 2.360 2.220 2.360 2.176 18,000
Nov 16, 2023 2.320 2.320 2.320 2.320 2.139 -
Nov 15, 2023 2.350 2.330 2.260 2.320 2.139 26,000
Nov 14, 2023 2.360 2.360 2.360 2.360 2.176 -
Nov 13, 2023 2.310 2.310 2.280 2.310 2.130 29,000
Nov 10, 2023 2.290 2.290 2.240 2.290 2.112 39,000
Nov 9, 2023 2.320 2.320 2.250 2.290 2.112 114,000
Nov 8, 2023 2.260 2.330 2.230 2.330 2.148 61,000
Nov 7, 2023 2.300 2.330 2.260 2.330 2.148 34,000
Nov 6, 2023 2.330 2.330 2.330 2.330 2.148 -
Nov 3, 2023 2.330 2.330 2.270 2.270 2.093 31,000
Nov 2, 2023 2.330 2.330 2.260 2.260 2.084 49,000
Nov 1, 2023 2.280 2.280 2.280 2.280 2.102 -
Oct 31, 2023 2.300 2.280 2.280 2.280 2.102 13,000
Oct 30, 2023 2.320 2.350 2.300 2.300 2.121 18,000
Oct 27, 2023 2.310 2.310 2.310 2.310 2.130 -
Oct 26, 2023 2.310 2.310 2.310 2.310 2.130 31,000
Oct 25, 2023 2.390 2.390 2.390 2.390 2.204 -
Oct 24, 2023 2.350 2.350 2.300 2.300 2.121 11,000
Oct 20, 2023 2.360 2.360 2.360 2.360 2.176 -
Oct 19, 2023 2.370 2.370 2.370 2.370 2.185 -
Oct 18, 2023 2.370 2.370 2.370 2.370 2.185 10,000

Related Tickers