Fire Rock Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.560	0.560	0.560	0.560	10.744	0
2022-05-27	0.560	0.560	0.560	0.560	10.744	0
2022-05-26	0.560	0.560	0.560	0.560	10.744	0
2022-05-25	0.560	0.560	0.560	0.560	10.744	0
2022-05-24	0.560	0.560	0.560	0.560	10.744	0
2022-05-23	0.560	0.560	0.560	0.560	10.744	0
2022-05-20	0.560	0.560	0.560	0.560	10.744	0
2022-05-19	0.560	0.560	0.560	0.560	10.744	0
2022-05-18	0.560	0.560	0.560	0.560	10.744	0
2022-05-17	0.560	0.560	0.560	0.560	10.744	0
2022-05-16	0.560	0.560	0.560	0.560	10.744	0
2022-05-13	0.560	0.560	0.560	0.560	10.744	0
2022-05-12	0.560	0.560	0.560	0.560	10.744	0
2022-05-11	0.560	0.560	0.560	0.560	10.744	0
2022-05-10	0.560	0.560	0.560	0.560	10.744	0
2022-05-06	0.560	0.560	0.560	0.560	10.744	0
2022-05-05	0.560	0.560	0.560	0.560	10.744	0
2022-05-04	0.560	0.560	0.560	0.560	10.744	0
2022-05-03	0.560	0.560	0.560	0.560	10.744	0
2022-04-29	0.560	0.560	0.560	0.560	10.744	0
2022-04-28	0.560	0.560	0.560	0.560	10.744	0
2022-04-27	0.560	0.560	0.560	0.560	10.744	0
2022-04-26	0.560	0.560	0.560	0.560	10.744	0
2022-04-25	0.560	0.560	0.560	0.560	10.744	0
2022-04-22	0.560	0.560	0.560	0.560	10.744	0
2022-04-21	0.560	0.560	0.560	0.560	10.744	0
2022-04-20	0.560	0.560	0.560	0.560	10.744	0
2022-04-19	0.560	0.560	0.560	0.560	10.744	0
2022-04-14	0.560	0.560	0.560	0.560	10.744	0
2022-04-13	0.560	0.560	0.560	0.560	10.744	0
2022-04-12	0.560	0.560	0.560	0.560	10.744	0
2022-04-11	0.560	0.560	0.560	0.560	10.744	0
2022-04-08	0.560	0.560	0.560	0.560	10.744	0
2022-04-07	0.560	0.560	0.560	0.560	10.744	0
2022-04-06	0.560	0.560	0.560	0.560	10.744	0
2022-04-04	0.560	0.560	0.560	0.560	10.744	0
2022-04-01	0.560	0.560	0.560	0.560	10.744	0
2022-03-31	0.520	0.580	0.490	0.560	10.744	40,152,000
2022-03-30	0.520	0.550	0.470	0.510	9.784	154,730,000
2022-03-29	0.640	0.670	0.490	0.500	9.593	169,630,000
2022-03-28	0.450	0.620	0.450	0.610	11.703	304,762,000
2022-03-25	0.480	0.485	0.435	0.445	8.537	47,814,000
2022-03-24	0.500	0.510	0.465	0.480	9.209	49,234,000
2022-03-23	0.520	0.520	0.490	0.500	9.593	70,198,000
2022-03-22	0.550	0.580	0.500	0.510	9.784	99,216,000
2022-03-21	0.590	0.660	0.520	0.540	10.360	171,340,000
2022-03-18	0.760	0.760	0.680	0.690	13.238	77,551,000
2022-03-17	0.820	0.840	0.730	0.760	14.581	99,460,600
2022-03-16	0.780	0.830	0.690	0.780	14.964	101,770,000
2022-03-15	0.880	0.900	0.620	0.710	13.622	128,582,000
2022-03-14	0.840	0.970	0.820	0.840	16.116	85,524,000
2022-03-11	0.720	0.940	0.720	0.850	16.307	143,500,000
2022-03-10	0.840	1.180	0.800	0.830	15.924	301,800,000
2022-03-09	0.540	0.920	0.540	0.870	16.691	286,401,000
2022-03-08	0.370	0.690	0.370	0.520	9.976	122,840,000
2022-03-07	0.400	0.410	0.360	0.385	7.386	7,846,000
2022-03-04	0.370	0.435	0.360	0.400	7.674	9,680,000
2022-03-03	0.430	0.435	0.380	0.390	7.482	11,018,000
2022-03-02	0.460	0.460	0.425	0.430	8.250	5,280,000
2022-03-01	0.495	0.495	0.450	0.460	8.825	6,714,000

← NewerPage 19 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.