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
2023-12-29 4.96 4.98 4.93 4.96 1.3M
2023-12-28 4.92 5.02 4.91 4.98 1.4M
2023-12-27 4.87 4.95 4.86 4.91 1.5M
2023-12-22 4.93 4.93 4.86 4.87 0.8M
2023-12-21 4.87 4.99 4.87 4.93 0.3M
2023-12-20 4.88 4.93 4.86 4.87 0.6M
2023-12-19 4.91 4.92 4.86 4.88 0.9M
2023-12-18 4.95 5.00 4.91 4.93 1.1M
2023-12-15 4.91 5.04 4.90 4.95 4.3M
2023-12-14 4.79 4.94 4.72 4.90 3.7M
2023-12-13 4.73 4.73 4.66 4.67 1.1M
2023-12-12 4.70 4.78 4.70 4.76 0.8M
2023-12-11 4.77 4.77 4.67 4.75 2.1M
2023-12-08 4.73 4.78 4.70 4.70 0.8M
2023-12-07 4.74 4.79 4.69 4.73 1.4M
2023-12-06 4.77 4.80 4.73 4.79 1.0M
2023-12-05 4.82 4.92 4.60 4.74 1.2M
2023-12-04 4.77 4.84 4.76 4.83 1.1M
2023-12-01 4.75 4.80 4.74 4.77 1.0M
2023-11-30 4.80 4.81 4.66 4.75 5.0M
2023-11-29 4.86 4.90 4.78 4.80 0.7M
2023-11-28 4.92 4.94 4.78 4.84 2.3M
2023-11-27 4.96 4.98 4.92 4.92 1.2M
2023-11-24 4.98 5.02 4.96 4.96 1.2M
2023-11-23 4.99 5.02 4.96 4.98 1.4M
2023-11-22 4.87 4.99 4.85 4.99 1.9M
2023-11-21 4.89 4.95 4.85 4.87 1.9M
2023-11-20 4.83 4.86 4.81 4.85 1.1M
2023-11-17 4.82 4.85 4.78 4.80 1.6M
2023-11-16 4.86 4.88 4.80 4.82 1.8M
2023-11-15 4.73 4.85 4.73 4.84 4.0M
2023-11-14 4.55 4.63 4.55 4.61 0.8M
2023-11-13 4.52 4.56 4.51 4.54 0.8M
2023-11-10 4.57 4.57 4.50 4.52 0.8M
2023-11-09 4.64 4.66 4.56 4.57 1.6M
2023-11-08 4.66 4.67 4.53 4.67 6.3M
2023-11-07 4.77 4.77 4.61 4.64 2.8M
2023-11-06 4.79 4.79 4.66 4.77 3.2M
2023-11-03 4.54 4.79 4.54 4.74 3.1M
2023-11-02 4.43 4.52 4.41 4.50 2.2M
2023-11-01 4.40 4.43 4.36 4.39 1.8M
2023-10-31 4.43 4.43 4.36 4.38 2.4M
2023-10-30 4.50 4.50 4.36 4.38 3.3M
2023-10-27 4.45 4.51 4.45 4.50 1.9M
2023-10-26 4.52 4.55 4.42 4.44 1.9M
2023-10-25 4.60 4.62 4.50 4.50 1.8M
2023-10-24 4.64 4.64 4.56 4.58 0.8M
2023-10-20 4.63 4.64 4.58 4.60 1.0M
2023-10-19 4.68 4.68 4.62 4.63 0.9M
2023-10-18 4.66 4.72 4.65 4.70 1.9M
2023-10-17 4.67 4.74 4.67 4.71 1.5M
2023-10-16 4.69 4.72 4.64 4.66 1.3M
2023-10-13 4.73 4.73 4.65 4.69 1.0M
2023-10-12 4.75 4.75 4.70 4.74 1.1M
2023-10-11 4.73 4.78 4.68 4.72 1.3M
2023-10-10 4.69 4.77 4.69 4.73 1.1M
2023-10-09 4.73 4.74 4.68 4.69 0.4M
2023-10-06 4.66 4.74 4.66 4.72 2.1M
2023-10-05 4.63 4.69 4.63 4.66 1.0M
2023-10-04 4.65 4.65 4.56 4.63 1.2M
2023-10-03 4.70 4.71 4.51 4.61 1.7M
2023-09-29 4.58 4.72 4.58 4.70 3.3M
2023-09-28 4.58 4.60 4.53 4.56 1.9M
2023-09-27 4.60 4.60 4.56 4.57 1.6M
2023-09-26 4.67 4.67 4.59 4.59 2.3M
2023-09-25 4.78 4.78 4.66 4.67 2.1M
2023-09-22 4.79 4.80 4.75 4.78 2.5M
2023-09-21 4.81 4.81 4.77 4.78 1.1M
2023-09-20 4.80 4.82 4.80 4.81 1.7M
2023-09-19 4.80 4.81 4.77 4.81 2.1M
2023-09-18 4.83 4.84 4.80 4.81 0.8M
2023-09-15 4.86 4.86 4.81 4.83 1.4M
2023-09-14 4.82 4.87 4.80 4.84 1.2M
2023-09-13 4.87 4.97 4.80 4.81 1.2M
2023-09-12 4.88 4.88 4.82 4.85 1.1M
2023-09-11 4.86 4.86 4.80 4.85 1.4M
2023-09-07 4.90 4.92 4.85 4.86 0.5M
2023-09-06 4.87 4.92 4.84 4.91 0.9M
2023-09-05 4.90 4.91 4.87 4.91 1.5M
2023-09-04 4.83 4.92 4.82 4.90 2.4M
2023-08-31 4.94 4.94 4.80 4.87 4.9M
2023-08-30 4.90 4.93 4.88 4.90 3.7M
2023-08-29 4.88 4.93 4.86 4.88 3.2M
2023-08-28 4.98 4.98 4.87 4.87 1.6M
2023-08-25 4.95 4.95 4.93 4.95 1.5M
2023-08-24 4.91 4.96 4.91 4.95 2.5M
2023-08-23 5.08 5.08 4.89 4.91 3.0M
2023-08-22 5.23 5.23 5.15 5.18 2.6M
2023-08-21 5.25 5.25 5.11 5.23 2.2M
2023-08-18 5.25 5.28 5.22 5.25 1.7M
2023-08-17 5.38 5.38 5.23 5.25 5.3M
2023-08-16 5.45 5.45 5.38 5.38 1.5M
2023-08-15 5.47 5.47 5.42 5.45 1.1M
2023-08-14 5.60 5.60 5.43 5.47 2.2M
2023-08-11 5.62 5.68 5.60 5.60 1.1M
2023-08-10 5.55 5.69 5.54 5.62 1.8M
2023-08-09 5.60 5.60 5.50 5.55 2.8M
2023-08-08 5.61 5.62 5.54 5.57 1.6M
2023-08-07 5.62 5.69 5.59 5.61 1.6M
2023-08-04 5.65 5.70 5.63 5.63 0.8M
2023-08-03 5.59 5.67 5.59 5.64 0.8M
2023-08-02 5.65 5.69 5.58 5.61 2.2M
2023-08-01 5.64 5.76 5.64 5.67 0.6M
2023-07-31 5.83 5.83 5.63 5.63 2.9M
2023-07-28 5.76 5.84 5.76 5.80 1.1M
2023-07-27 5.75 5.84 5.75 5.84 0.8M
2023-07-26 5.72 5.79 5.70 5.76 0.7M
2023-07-25 5.65 5.79 5.65 5.71 0.5M
2023-07-24 5.70 5.72 5.63 5.65 0.9M
2023-07-21 5.66 5.74 5.63 5.73 1.4M
2023-07-20 5.66 5.71 5.63 5.68 1.1M
2023-07-19 5.70 5.70 5.64 5.66 1.1M
2023-07-18 5.76 5.76 5.67 5.69 2.4M
2023-07-14 5.76 5.78 5.74 5.76 1.1M
2023-07-13 5.77 5.79 5.74 5.76 1.2M
2023-07-12 5.65 5.74 5.64 5.72 0.8M
2023-07-11 5.56 5.63 5.54 5.63 1.0M
2023-07-10 5.65 5.65 5.53 5.55 1.3M
2023-07-07 5.69 5.70 5.62 5.65 1.5M
2023-07-06 5.72 5.74 5.60 5.69 1.6M
2023-07-05 5.79 5.79 5.70 5.72 1.3M
2023-07-04 5.72 5.80 5.72 5.79 1.0M
2023-07-03 5.64 5.74 5.64 5.73 1.6M
2023-06-30 5.63 5.67 5.59 5.64 0.9M
2023-06-29 5.64 5.66 5.53 5.63 1.2M
2023-06-28 5.47 5.70 5.47 5.66 3.3M
2023-06-27 5.51 5.59 5.51 5.54 1.7M
2023-06-26 5.55 5.58 5.50 5.52 1.6M
2023-06-23 5.64 5.64 5.47 5.50 3.5M
2023-06-21 5.71 5.71 5.62 5.64 2.1M
2023-06-20 5.72 5.72 5.68 5.71 0.7M
2023-06-19 5.70 5.78 5.68 5.72 0.9M
2023-06-16 5.65 5.73 5.65 5.70 2.9M
2023-06-15 5.68 5.73 5.66 5.70 1.4M
2023-06-14 5.80 5.80 5.61 5.61 3.1M
2023-06-13 5.76 5.79 5.75 5.77 0.7M
2023-06-12 5.80 5.82 5.74 5.76 1.6M
2023-06-09 5.81 5.84 5.78 5.80 1.4M
2023-06-08 5.90 5.91 5.79 5.81 1.5M
2023-06-07 5.84 5.93 5.84 5.92 1.2M
2023-06-06 5.87 5.87 5.80 5.84 1.3M
2023-06-05 5.88 5.90 5.83 5.87 1.7M
2023-06-02 5.85 5.92 5.84 5.87 1.9M
2023-06-01 5.68 5.80 5.68 5.72 2.4M
2023-05-31 5.99 6.00 5.65 5.65 6.1M
2023-05-30 5.99 5.99 5.90 5.94 0.9M
2023-05-29 6.04 6.06 5.94 5.98 1.1M
2023-05-25 6.05 6.06 5.99 6.00 1.4M
2023-05-24 6.08 6.09 6.03 6.07 0.8M
2023-05-23 6.10 6.13 6.08 6.08 1.2M
2023-05-22 6.10 6.12 6.06 6.08 1.2M
2023-05-19 6.12 6.18 6.08 6.11 2.8M
2023-05-18 6.26 6.27 6.11 6.12 2.1M
2023-05-17 6.37 6.37 6.20 6.20 1.1M
2023-05-16 6.33 6.37 6.26 6.32 0.6M
2023-05-15 6.23 6.34 6.23 6.27 1.5M
2023-05-12 6.34 6.34 6.22 6.23 2.9M
2023-05-11 6.40 6.41 6.32 6.34 1.6M
2023-05-10 6.43 6.45 6.38 6.40 1.2M
2023-05-09 6.51 6.51 6.40 6.40 2.7M
2023-05-08 6.54 6.55 6.43 6.53 0.9M
2023-05-05 6.55 6.57 6.52 6.55 0.8M
2023-05-04 6.50 6.55 6.49 6.54 1.0M
2023-05-03 6.50 6.55 6.45 6.50 1.6M
2023-05-02 6.52 6.59 6.50 6.54 0.7M
2023-04-28 6.51 6.59 6.51 6.56 1.1M
2023-04-27 6.44 6.59 6.44 6.55 0.8M
2023-04-26 6.45 6.51 6.43 6.45 1.3M
2023-04-25 6.54 6.54 6.45 6.47 1.1M
2023-04-24 6.65 6.65 6.53 6.56 0.5M
2023-04-21 6.60 6.64 6.52 6.56 1.0M
2023-04-20 6.56 6.64 6.56 6.60 0.6M
2023-04-19 6.63 6.69 6.56 6.61 1.3M
2023-04-18 6.67 6.70 6.64 6.69 1.3M
2023-04-17 6.65 6.69 6.62 6.69 1.0M
2023-04-14 6.78 6.78 6.66 6.67 0.7M
2023-04-13 6.69 6.74 6.58 6.74 2.5M
2023-04-12 6.70 6.70 6.57 6.64 1.6M
2023-04-11 6.58 6.67 6.53 6.62 1.4M
2023-04-06 6.52 6.62 6.52 6.59 2.7M
2023-04-04 6.50 6.55 6.45 6.52 1.9M
2023-04-03 6.40 6.54 6.40 6.51 4.6M
2023-03-31 6.48 6.54 6.45 6.50 3.3M
2023-03-30 6.50 6.50 6.43 6.44 1.1M
2023-03-29 6.48 6.48 6.39 6.44 2.6M
2023-03-28 6.48 6.48 6.43 6.47 1.3M
2023-03-27 6.45 6.49 6.44 6.48 2.0M
2023-03-24 6.44 6.46 6.40 6.45 1.0M
2023-03-23 6.57 6.60 6.45 6.45 3.4M
2023-03-22 6.71 6.80 6.71 6.75 2.8M
2023-03-21 6.76 6.78 6.71 6.71 1.6M
2023-03-20 6.81 6.83 6.69 6.73 1.8M
2023-03-17 6.72 6.84 6.72 6.81 2.7M
2023-03-16 6.65 6.76 6.61 6.74 1.6M
2023-03-15 6.62 6.78 6.62 6.69 2.4M
2023-03-14 6.74 6.78 6.59 6.61 3.0M
2023-03-13 6.64 6.77 6.57 6.74 1.6M
2023-03-10 6.72 6.72 6.63 6.64 2.7M
2023-03-09 6.75 6.75 6.72 6.72 2.5M
2023-03-08 6.84 6.84 6.74 6.75 2.0M
2023-03-07 6.84 6.88 6.76 6.84 3.0M
2023-03-06 6.91 6.95 6.79 6.84 1.7M
2023-03-03 6.83 6.92 6.80 6.91 3.7M
2023-03-02 6.82 6.88 6.72 6.82 2.2M
2023-03-01 6.64 6.82 6.63 6.82 2.5M
2023-02-28 6.59 6.65 6.54 6.65 3.7M
2023-02-27 6.63 6.68 6.56 6.59 2.8M
2023-02-24 6.66 6.68 6.55 6.64 1.9M
2023-02-23 6.72 6.72 6.66 6.66 1.2M
2023-02-22 6.70 6.73 6.67 6.69 0.9M
2023-02-21 6.66 6.73 6.65 6.73 1.4M
2023-02-20 6.67 6.68 6.65 6.65 1.5M
2023-02-17 6.66 6.71 6.66 6.67 1.4M
2023-02-16 6.70 6.74 6.68 6.70 2.6M
2023-02-15 6.71 6.72 6.67 6.70 2.3M
2023-02-14 6.66 6.75 6.66 6.72 2.1M
2023-02-13 6.80 6.80 6.59 6.66 6.0M
2023-02-10 6.76 6.82 6.75 6.82 1.8M
2023-02-09 6.77 6.78 6.71 6.76 0.8M
2023-02-08 6.74 6.78 6.69 6.77 1.5M
2023-02-07 6.73 6.77 6.68 6.74 1.1M
2023-02-06 6.76 6.78 6.62 6.77 2.4M
2023-02-03 6.88 6.88 6.74 6.76 2.2M
2023-02-02 6.86 6.88 6.82 6.88 1.9M
2023-02-01 6.79 6.85 6.70 6.83 1.9M
2023-01-31 6.80 6.83 6.70 6.78 2.6M
2023-01-30 6.70 6.91 6.70 6.82 2.6M
2023-01-27 6.73 6.76 6.68 6.71 2.2M
2023-01-26 6.70 6.75 6.67 6.69 1.8M
2023-01-20 6.58 6.71 6.55 6.70 1.4M
2023-01-19 6.56 6.57 6.50 6.55 1.0M
2023-01-18 6.53 6.58 6.50 6.56 1.4M
2023-01-17 6.45 6.53 6.44 6.50 0.9M
2023-01-16 6.45 6.56 6.44 6.50 1.1M
2023-01-13 6.34 6.43 6.34 6.43 1.0M
2023-01-12 6.29 6.40 6.27 6.34 1.4M
2023-01-11 6.27 6.32 6.23 6.23 2.7M
2023-01-10 6.30 6.31 6.26 6.27 1.5M
2023-01-09 6.31 6.38 6.30 6.31 1.5M
2023-01-06 6.38 6.42 6.26 6.30 1.7M
2023-01-05 6.40 6.55 6.33 6.36 2.5M
2023-01-04 6.35 6.40 6.26 6.40 1.6M
2023-01-03 6.34 6.40 6.25 6.29 1.9M