Fire Rock Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	0.197	0.199	0.185	0.193	3.703	2,834,000
2023-11-10	0.194	0.194	0.186	0.190	3.645	3,322,000
2023-11-09	0.189	0.200	0.188	0.194	3.722	4,170,000
2023-11-08	0.185	0.204	0.185	0.189	3.626	16,540,000
2023-11-07	0.250	0.250	0.186	0.190	3.645	23,430,000
2023-11-06	0.240	0.255	0.233	0.240	4.604	6,252,000
2023-11-03	0.228	0.255	0.222	0.238	4.566	7,936,000
2023-11-02	0.245	0.245	0.219	0.228	4.374	15,084,000
2023-11-01	0.187	0.236	0.181	0.235	4.509	33,146,000
2023-10-31	0.183	0.188	0.176	0.187	3.588	3,434,000
2023-10-30	0.171	0.190	0.167	0.188	3.607	8,166,000
2023-10-27	0.175	0.182	0.171	0.176	3.377	4,182,000
2023-10-26	0.179	0.182	0.170	0.180	3.453	4,314,000
2023-10-25	0.179	0.180	0.165	0.179	3.434	2,594,000
2023-10-24	0.176	0.185	0.170	0.177	3.396	2,686,000
2023-10-20	0.168	0.180	0.165	0.176	3.377	6,178,000
2023-10-19	0.173	0.177	0.163	0.172	3.300	9,652,000
2023-10-18	0.176	0.185	0.165	0.173	3.319	9,290,000
2023-10-17	0.168	0.187	0.160	0.178	3.415	17,654,000
2023-10-16	0.189	0.189	0.166	0.171	3.281	10,002,000
2023-10-13	0.201	0.201	0.189	0.190	3.645	11,272,000
2023-10-12	0.215	0.215	0.199	0.201	3.856	16,900,000
2023-10-11	0.214	0.224	0.210	0.215	4.125	8,170,000
2023-10-10	0.200	0.233	0.200	0.214	4.106	15,272,000
2023-10-09	0.245	0.260	0.192	0.218	4.182	36,592,000
2023-10-06	0.265	0.275	0.246	0.250	4.796	15,288,000
2023-10-05	0.218	0.290	0.210	0.265	5.084	61,360,700
2023-10-04	0.242	0.244	0.215	0.221	4.240	17,956,000
2023-10-03	0.300	0.300	0.243	0.249	4.777	22,812,000
2023-09-29	0.320	0.335	0.300	0.310	5.947	18,334,000
2023-09-28	0.350	0.360	0.300	0.330	6.331	48,547,819
2023-09-27	0.300	0.410	0.270	0.345	6.619	115,192,000
2023-09-26	0.560	0.560	0.560	0.560	10.744	0
2023-09-25	0.560	0.560	0.560	0.560	10.744	0
2023-09-22	0.560	0.560	0.560	0.560	10.744	0
2023-09-21	0.560	0.560	0.560	0.560	10.744	0
2023-09-20	0.560	0.560	0.560	0.560	10.744	0
2023-09-19	0.560	0.560	0.560	0.560	10.744	0
2023-09-18	0.560	0.560	0.560	0.560	10.744	0
2023-09-15	0.560	0.560	0.560	0.560	10.744	0
2023-09-14	0.560	0.560	0.560	0.560	10.744	0
2023-09-13	0.560	0.560	0.560	0.560	10.744	0
2023-09-12	0.560	0.560	0.560	0.560	10.744	0
2023-09-11	0.560	0.560	0.560	0.560	10.744	0
2023-09-07	0.560	0.560	0.560	0.560	10.744	0
2023-09-06	0.560	0.560	0.560	0.560	10.744	0
2023-09-05	0.560	0.560	0.560	0.560	10.744	0
2023-09-04	0.560	0.560	0.560	0.560	10.744	0
2023-08-31	0.560	0.560	0.560	0.560	10.744	0
2023-08-30	0.560	0.560	0.560	0.560	10.744	0
2023-08-29	0.560	0.560	0.560	0.560	10.744	0
2023-08-28	0.560	0.560	0.560	0.560	10.744	0
2023-08-25	0.560	0.560	0.560	0.560	10.744	0
2023-08-24	0.560	0.560	0.560	0.560	10.744	0
2023-08-23	0.560	0.560	0.560	0.560	10.744	0
2023-08-22	0.560	0.560	0.560	0.560	10.744	0
2023-08-21	0.560	0.560	0.560	0.560	10.744	0
2023-08-18	0.560	0.560	0.560	0.560	10.744	0
2023-08-17	0.560	0.560	0.560	0.560	10.744	0
2023-08-16	0.560	0.560	0.560	0.560	10.744	0

← NewerPage 13 of 21 · 1,229 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.