Fortune Real Estate Investment Trust (0778)

0778
🏛️ 홍콩 →
5.06
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 6.41 6.43 6.30 6.34 1.5M
2022-12-29 6.35 6.43 6.21 6.35 2.2M
2022-12-28 6.01 6.41 6.00 6.35 4.7M
2022-12-23 5.90 5.96 5.88 5.94 0.6M
2022-12-22 5.95 6.00 5.87 5.89 1.3M
2022-12-21 5.91 5.98 5.90 5.93 0.8M
2022-12-20 5.94 5.94 5.85 5.91 1.2M
2022-12-19 6.00 6.04 5.94 5.96 1.0M
2022-12-16 5.96 6.00 5.90 5.98 1.0M
2022-12-15 6.00 6.02 5.90 5.96 2.1M
2022-12-14 6.01 6.12 5.98 6.02 1.9M
2022-12-13 5.85 6.05 5.76 6.05 2.5M
2022-12-12 6.03 6.03 5.83 5.90 2.1M
2022-12-09 5.75 5.98 5.75 5.96 2.6M
2022-12-08 5.64 5.78 5.61 5.77 1.8M
2022-12-07 5.62 5.74 5.62 5.64 1.9M
2022-12-06 5.62 5.66 5.56 5.62 3.0M
2022-12-05 5.55 5.63 5.52 5.63 2.8M
2022-12-02 5.63 5.63 5.52 5.55 0.9M
2022-12-01 5.56 5.65 5.56 5.57 1.6M
2022-11-30 5.59 5.59 5.50 5.54 1.9M
2022-11-29 5.42 5.55 5.42 5.55 1.4M
2022-11-28 5.58 5.60 5.39 5.47 2.8M
2022-11-25 5.57 5.66 5.55 5.63 2.2M
2022-11-24 5.45 5.58 5.45 5.58 1.9M
2022-11-23 5.34 5.46 5.34 5.44 1.1M
2022-11-22 5.39 5.45 5.31 5.36 1.0M
2022-11-21 5.36 5.38 5.26 5.37 1.4M
2022-11-18 5.54 5.54 5.37 5.38 1.9M
2022-11-17 5.52 5.60 5.48 5.54 1.1M
2022-11-16 5.65 5.68 5.56 5.57 2.8M
2022-11-15 5.53 5.63 5.45 5.63 2.1M
2022-11-14 5.45 5.60 5.45 5.53 2.4M
2022-11-11 5.25 5.45 5.25 5.45 4.3M
2022-11-10 5.13 5.16 5.07 5.14 1.0M
2022-11-09 5.21 5.26 5.13 5.16 1.3M
2022-11-08 5.36 5.36 5.22 5.24 1.4M
2022-11-07 5.14 5.40 5.11 5.36 4.5M
2022-11-04 5.09 5.15 5.06 5.14 2.7M
2022-11-03 5.04 5.10 5.00 5.06 1.4M
2022-11-02 5.05 5.06 4.96 5.03 3.7M
2022-11-01 5.01 5.05 4.93 5.00 2.9M
2022-10-31 5.23 5.23 5.00 5.01 2.1M
2022-10-28 5.25 5.32 5.18 5.23 1.5M
2022-10-27 5.30 5.40 5.23 5.26 1.9M
2022-10-26 5.00 5.25 5.00 5.23 2.5M
2022-10-25 5.00 5.09 4.95 5.00 1.9M
2022-10-24 5.22 5.23 4.95 5.00 4.4M
2022-10-21 5.27 5.33 5.16 5.20 1.9M
2022-10-20 5.32 5.32 5.25 5.27 0.9M
2022-10-19 5.38 5.49 5.33 5.33 1.1M
2022-10-18 5.35 5.40 5.31 5.38 1.0M
2022-10-17 5.27 5.35 5.25 5.32 1.4M
2022-10-14 5.48 5.57 5.27 5.30 1.9M
2022-10-13 5.47 5.49 5.38 5.48 1.5M
2022-10-12 5.52 5.58 5.43 5.45 2.2M
2022-10-11 5.65 5.65 5.48 5.52 2.0M
2022-10-10 5.85 5.85 5.64 5.65 0.8M
2022-10-07 5.88 5.95 5.78 5.86 1.4M
2022-10-06 5.95 5.95 5.83 5.88 1.0M
2022-10-05 5.80 5.90 5.72 5.87 2.6M
2022-10-03 5.72 5.78 5.62 5.68 1.6M
2022-09-30 5.51 5.75 5.50 5.72 4.1M
2022-09-29 5.55 5.66 5.54 5.55 2.3M
2022-09-28 5.82 5.82 5.52 5.52 5.0M
2022-09-27 5.92 6.00 5.70 5.78 3.4M
2022-09-26 6.14 6.14 5.79 5.91 5.1M
2022-09-23 6.23 6.25 6.12 6.16 2.1M
2022-09-22 6.22 6.27 6.18 6.23 1.0M
2022-09-21 6.25 6.28 6.22 6.27 1.0M
2022-09-20 6.14 6.28 6.14 6.27 1.0M
2022-09-19 6.26 6.27 6.17 6.19 1.6M
2022-09-16 6.30 6.30 6.20 6.23 3.8M
2022-09-15 6.35 6.35 6.29 6.29 1.1M
2022-09-14 6.40 6.40 6.31 6.33 0.5M
2022-09-13 6.31 6.41 6.31 6.40 1.5M
2022-09-09 6.37 6.40 6.34 6.34 1.5M
2022-09-08 6.32 6.37 6.30 6.37 1.4M
2022-09-07 6.31 6.33 6.30 6.32 1.2M
2022-09-06 6.32 6.38 6.31 6.34 0.7M
2022-09-05 6.35 6.37 6.31 6.34 0.9M
2022-09-02 6.39 6.41 6.34 6.35 1.1M
2022-09-01 6.40 6.40 6.34 6.39 1.4M
2022-08-31 6.40 6.45 6.38 6.39 1.9M
2022-08-30 6.42 6.46 6.39 6.42 0.7M
2022-08-29 6.39 6.45 6.39 6.41 0.7M
2022-08-26 6.48 6.50 6.42 6.43 0.6M
2022-08-25 6.42 6.46 6.40 6.44 0.7M
2022-08-24 6.50 6.50 6.38 6.42 2.7M
2022-08-23 6.52 6.54 6.50 6.50 1.5M
2022-08-22 6.61 6.61 6.50 6.52 1.7M
2022-08-19 6.80 6.90 6.79 6.81 3.1M
2022-08-18 6.84 6.84 6.79 6.80 1.0M
2022-08-17 6.83 6.83 6.80 6.82 1.7M
2022-08-16 6.83 6.84 6.80 6.80 1.9M
2022-08-15 6.84 6.85 6.80 6.80 1.3M
2022-08-12 6.83 6.85 6.83 6.84 2.9M
2022-08-11 6.88 6.88 6.81 6.83 2.3M
2022-08-10 6.91 6.96 6.81 6.84 1.8M
2022-08-09 6.89 6.95 6.85 6.88 2.3M
2022-08-08 6.70 6.98 6.64 6.86 7.2M
2022-08-05 6.64 6.64 6.58 6.60 0.9M
2022-08-04 6.60 6.65 6.58 6.63 1.5M
2022-08-03 6.64 6.65 6.58 6.58 0.7M
2022-08-02 6.71 6.72 6.60 6.63 1.5M
2022-08-01 6.71 6.72 6.60 6.68 1.2M
2022-07-29 6.67 6.73 6.66 6.70 1.7M
2022-07-28 6.64 6.68 6.62 6.67 1.2M
2022-07-27 6.67 6.67 6.59 6.64 0.7M
2022-07-26 6.63 6.75 6.62 6.68 2.1M
2022-07-25 6.55 6.64 6.55 6.63 1.5M
2022-07-22 6.55 6.60 6.50 6.54 0.6M
2022-07-21 6.55 6.56 6.50 6.55 0.9M
2022-07-20 6.57 6.60 6.53 6.58 1.0M
2022-07-19 6.56 6.56 6.50 6.52 0.8M
2022-07-18 6.48 6.57 6.47 6.54 0.7M
2022-07-15 6.51 6.59 6.45 6.46 1.3M
2022-07-14 6.62 6.62 6.46 6.51 0.9M
2022-07-13 6.64 6.66 6.60 6.61 1.1M
2022-07-12 6.58 6.63 6.56 6.60 0.8M
2022-07-11 6.60 6.61 6.54 6.58 1.4M
2022-07-08 6.50 6.60 6.50 6.58 1.3M
2022-07-07 6.51 6.53 6.49 6.50 0.6M
2022-07-06 6.44 6.52 6.44 6.51 1.7M
2022-07-05 6.50 6.56 6.42 6.42 1.2M
2022-07-04 6.50 6.53 6.40 6.42 1.9M
2022-06-30 6.64 6.64 6.50 6.50 2.5M
2022-06-29 6.55 6.65 6.55 6.58 2.0M
2022-06-28 6.47 6.59 6.47 6.56 1.9M
2022-06-27 6.40 6.52 6.38 6.46 2.3M
2022-06-24 6.40 6.47 6.36 6.43 1.2M
2022-06-23 6.40 6.47 6.33 6.34 3.5M
2022-06-22 6.50 6.50 6.40 6.40 1.9M
2022-06-21 6.42 6.55 6.42 6.46 1.7M
2022-06-20 6.42 6.46 6.33 6.42 3.4M
2022-06-17 6.50 6.52 6.40 6.42 4.2M
2022-06-16 6.63 6.63 6.48 6.50 7.2M
2022-06-15 6.76 6.76 6.63 6.63 5.8M
2022-06-14 6.80 6.80 6.76 6.76 1.9M
2022-06-13 6.80 6.82 6.75 6.79 4.2M
2022-06-10 6.85 6.85 6.79 6.79 3.3M
2022-06-09 6.90 6.90 6.80 6.82 4.8M
2022-06-08 6.94 6.95 6.88 6.88 2.1M
2022-06-07 6.98 7.01 6.93 6.95 1.4M
2022-06-06 7.01 7.02 6.90 6.98 1.6M
2022-06-02 7.06 7.06 6.96 6.99 2.1M
2022-06-01 7.05 7.10 7.02 7.04 1.9M
2022-05-31 7.03 7.07 7.01 7.03 2.8M
2022-05-30 6.90 7.05 6.89 7.03 2.3M
2022-05-27 6.88 6.92 6.86 6.88 1.3M
2022-05-26 6.90 6.91 6.87 6.87 1.0M
2022-05-25 6.85 6.92 6.85 6.89 1.4M
2022-05-24 6.89 6.92 6.85 6.86 1.5M
2022-05-23 6.87 6.89 6.85 6.86 0.9M
2022-05-20 6.83 6.88 6.81 6.85 1.1M
2022-05-19 6.83 6.86 6.80 6.84 2.1M
2022-05-18 6.90 6.90 6.82 6.83 1.0M
2022-05-17 6.84 6.87 6.83 6.84 1.2M
2022-05-16 6.88 6.93 6.78 6.81 1.8M
2022-05-13 6.79 6.91 6.78 6.86 2.0M
2022-05-12 6.84 6.86 6.80 6.80 1.5M
2022-05-11 6.81 6.91 6.80 6.84 1.3M
2022-05-10 6.85 6.89 6.75 6.81 3.2M
2022-05-06 7.02 7.02 6.90 6.96 2.2M
2022-05-05 7.01 7.10 7.00 7.05 1.2M
2022-05-04 6.94 7.00 6.90 6.96 2.2M
2022-05-03 6.87 6.94 6.84 6.90 1.7M
2022-04-29 6.92 6.98 6.87 6.87 2.4M
2022-04-28 6.79 6.96 6.79 6.92 1.8M
2022-04-27 6.82 6.84 6.79 6.79 2.4M
2022-04-26 6.90 6.92 6.82 6.82 1.8M
2022-04-25 6.90 6.90 6.84 6.86 1.6M
2022-04-22 6.89 6.93 6.85 6.89 2.2M
2022-04-21 6.94 6.94 6.88 6.88 2.6M
2022-04-20 6.92 6.96 6.90 6.93 1.6M
2022-04-19 6.97 6.98 6.90 6.93 3.4M
2022-04-14 6.94 7.05 6.87 6.97 3.0M
2022-04-13 6.95 6.95 6.88 6.89 2.6M
2022-04-12 6.97 7.00 6.93 6.95 1.9M
2022-04-11 7.01 7.03 6.93 6.96 1.9M
2022-04-08 7.02 7.02 6.95 7.00 1.8M
2022-04-07 7.08 7.08 6.92 7.00 4.2M
2022-04-06 7.07 7.10 7.02 7.04 3.1M
2022-04-04 7.03 7.05 7.00 7.03 2.6M
2022-04-01 7.06 7.06 7.01 7.03 1.4M
2022-03-31 7.08 7.10 7.05 7.05 2.2M
2022-03-30 7.08 7.11 7.05 7.08 2.2M
2022-03-29 7.11 7.12 7.02 7.04 1.9M
2022-03-28 7.12 7.13 7.06 7.11 1.9M
2022-03-25 7.08 7.15 7.06 7.08 2.2M
2022-03-24 7.08 7.09 7.00 7.06 2.3M
2022-03-23 7.36 7.39 7.08 7.08 3.8M
2022-03-22 7.25 7.30 7.16 7.29 3.3M
2022-03-21 7.08 7.18 7.04 7.17 2.9M
2022-03-18 7.00 7.10 6.95 7.02 5.5M
2022-03-17 6.94 7.02 6.88 7.01 4.7M
2022-03-16 6.81 6.92 6.70 6.77 4.5M
2022-03-15 7.08 7.08 6.86 6.93 6.0M
2022-03-14 7.12 7.14 7.07 7.10 4.7M
2022-03-11 7.14 7.18 7.08 7.12 2.3M
2022-03-10 7.03 7.17 7.03 7.14 1.8M
2022-03-09 7.10 7.10 6.92 7.02 2.1M
2022-03-08 7.00 7.11 6.97 7.00 2.3M
2022-03-07 7.05 7.17 6.90 7.00 4.0M
2022-03-04 7.08 7.08 6.95 7.08 3.5M
2022-03-03 6.81 7.08 6.81 7.08 4.6M
2022-03-02 7.30 7.38 6.80 6.81 17.1M
2022-03-01 7.32 7.48 7.32 7.40 3.1M
2022-02-28 7.50 7.52 7.30 7.34 7.0M
2022-02-25 7.59 7.60 7.50 7.50 5.6M
2022-02-24 7.84 7.84 7.59 7.59 6.0M
2022-02-23 8.02 8.03 7.80 7.82 5.5M
2022-02-22 8.01 8.03 7.98 8.03 2.9M
2022-02-21 8.10 8.10 8.00 8.03 3.1M
2022-02-18 8.12 8.13 8.05 8.07 3.3M
2022-02-17 8.09 8.15 8.09 8.12 1.2M
2022-02-16 8.14 8.14 8.08 8.12 1.1M
2022-02-15 8.09 8.14 8.09 8.14 1.9M
2022-02-14 8.12 8.12 8.07 8.07 2.0M
2022-02-11 8.11 8.15 8.10 8.12 1.5M
2022-02-10 8.19 8.20 8.12 8.14 1.8M
2022-02-09 8.12 8.18 8.10 8.18 2.8M
2022-02-08 8.10 8.18 8.09 8.12 3.0M
2022-02-07 8.08 8.12 8.04 8.09 2.6M
2022-02-04 8.08 8.12 7.96 8.08 4.4M
2022-01-31 8.10 8.13 8.03 8.03 2.7M
2022-01-28 8.13 8.14 8.08 8.08 0.8M
2022-01-27 8.16 8.18 8.09 8.14 1.9M
2022-01-26 8.09 8.19 8.09 8.16 2.4M
2022-01-25 8.06 8.08 8.02 8.07 2.9M
2022-01-24 8.16 8.16 8.03 8.06 4.9M
2022-01-21 8.17 8.22 8.17 8.21 2.4M
2022-01-20 8.17 8.23 8.16 8.17 2.3M
2022-01-19 8.18 8.24 8.17 8.19 1.8M
2022-01-18 8.15 8.22 8.15 8.20 0.6M
2022-01-17 8.14 8.20 8.10 8.18 0.8M
2022-01-14 8.10 8.16 8.10 8.14 0.4M
2022-01-13 8.08 8.15 8.07 8.09 1.1M
2022-01-12 8.14 8.14 8.04 8.06 1.9M
2022-01-11 8.13 8.16 8.09 8.14 0.9M
2022-01-10 8.07 8.13 8.03 8.13 1.1M
2022-01-07 8.06 8.11 8.00 8.07 0.8M
2022-01-06 8.14 8.14 8.00 8.06 1.7M
2022-01-05 8.23 8.26 8.12 8.18 2.7M
2022-01-04 8.15 8.30 8.11 8.24 2.8M
2022-01-03 8.03 8.14 8.03 8.10 0.9M