Fire Rock Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.740	2.200	1.720	1.955	1.955	315,700
2026-10-15	1.740	1.750	1.735	1.750	1.750	22,000
2026-10-14	1.730	1.740	1.725	1.740	1.740	20,400
2026-10-13	1.800	1.805	1.725	1.725	1.725	58,200
2026-10-12	1.880	1.880	1.800	1.800	1.800	2,300
2026-10-09	1.705	1.795	1.705	1.750	1.750	11,200
2026-10-08	1.705	1.795	1.705	1.760	1.760	11,200
2026-10-07	1.745	1.745	1.745	1.745	1.745	2,000
2026-10-06	1.745	1.745	1.705	1.745	1.745	400
2026-10-05	1.705	1.795	1.690	1.745	1.745	0
2026-10-02	1.705	1.795	1.690	1.745	1.745	32,300
2026-09-30	1.705	1.795	1.690	1.745	1.745	32,300
2026-09-29	1.720	1.720	1.705	1.705	1.705	24,000
2026-09-28	1.705	1.720	1.705	1.720	1.720	5,800
2026-09-25	1.845	1.845	1.845	1.845	1.845	0
2026-09-24	1.845	1.850	1.845	1.845	1.845	167,500
2026-09-23	1.810	1.810	1.700	1.750	1.750	70,400
2026-09-22	1.800	1.800	1.800	1.800	1.800	6,000
2026-09-21	1.830	1.830	1.800	1.800	1.800	40,600
2026-09-18	1.795	1.795	1.795	1.795	1.795	6,000
2026-09-17	1.795	1.795	1.795	1.795	1.795	13,000
2026-09-16	1.750	1.750	1.650	1.660	1.660	61,200
2026-09-15	1.755	1.755	1.755	1.755	1.755	8,900
2026-09-14	1.785	1.785	1.780	1.780	1.780	16,000
2026-09-11	1.850	1.850	1.850	1.850	1.850	4,000
2026-09-10	1.850	1.890	1.780	1.850	1.850	4,000
2026-09-09	1.850	1.850	1.850	1.850	1.850	58,000
2026-09-08	1.780	1.860	1.780	1.860	1.860	46,000
2026-09-07	1.775	1.870	1.730	1.870	1.870	456,500
2026-09-04	1.890	1.890	1.840	1.890	1.890	75,900
2026-09-03	1.920	1.920	1.920	1.920	1.920	6,000
2026-09-02	1.920	1.920	1.920	1.920	1.920	6,000
2026-09-01	1.870	1.870	1.815	1.815	1.815	6,600
2026-08-31	1.750	1.960	1.750	1.870	1.870	51,000
2026-08-28	1.740	2.050	1.730	1.990	1.990	50,500
2026-08-27	1.960	1.960	1.770	1.915	1.915	540,500
2026-08-26	2.000	2.010	1.970	1.970	1.970	15,000
2026-08-25	1.840	2.000	1.830	2.000	2.000	52,500
2026-08-24	2.100	2.100	2.000	2.000	2.000	10,000
2026-08-21	1.810	2.000	1.810	1.920	1.920	25,000
2026-08-20	1.730	1.730	1.730	1.730	1.730	4,000
2026-08-19	1.800	1.800	1.730	1.730	1.730	48,550
2026-08-18	1.800	1.810	1.800	1.810	1.810	8,800
2026-08-17	1.810	1.810	1.810	1.810	1.810	12,000
2026-08-14	1.730	1.735	1.730	1.735	1.735	52,600
2026-08-13	1.780	1.780	1.780	1.780	1.780	0
2026-08-12	1.780	1.780	1.780	1.780	1.780	0
2026-08-11	1.705	1.780	1.705	1.780	1.780	22,000
2026-08-10	1.710	1.785	1.710	1.780	1.780	64,500
2026-08-07	1.710	1.710	1.710	1.710	1.710	2,000
2026-08-06	1.700	1.700	1.700	1.700	1.700	5,200
2026-08-05	1.700	1.700	1.700	1.700	1.700	5,300
2026-08-04	1.700	1.700	1.700	1.700	1.700	5,900
2026-08-03	1.760	1.760	1.760	1.760	1.760	2,400
2026-07-31	1.790	1.790	1.700	1.710	1.710	30,000
2026-07-30	1.800	1.800	1.790	1.790	1.790	17,850
2026-07-29	1.800	1.800	1.790	1.790	1.790	17,850
2026-07-28	1.800	1.800	1.800	1.800	1.800	2,000
2026-07-27	1.910	1.930	1.910	1.930	1.930	5,600
2026-07-24	1.970	1.970	1.970	1.970	1.970	4,500

Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-26	0.0130 HKD
2020-04-22	0.0938 HKD
2019-07-04	0.0750 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.