Fire Rock Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.970	1.970	1.970	1.970	1.970	0
2026-07-22	1.970	1.970	1.970	1.970	1.970	0
2026-07-21	1.970	1.970	1.970	1.970	1.970	3,700
2026-07-20	1.990	1.990	1.990	1.990	1.990	0
2026-07-17	1.990	1.990	1.990	1.990	1.990	0
2026-07-16	1.770	2.000	1.770	1.990	1.990	20,000
2026-07-15	1.780	1.780	1.780	1.780	1.780	4,400
2026-07-14	1.750	1.760	1.750	1.760	1.760	17,000
2026-07-13	1.750	1.850	1.750	1.750	1.750	1,400
2026-07-10	1.750	1.810	1.750	1.750	1.750	12,000
2026-07-09	1.900	1.900	1.900	1.900	1.900	6,350
2026-07-08	2.010	2.010	2.000	2.000	2.000	2,000
2026-07-07	2.250	2.250	2.250	2.250	2.250	1,500
2026-07-06	2.100	2.480	2.090	2.480	2.480	81,000
2026-07-03	1.770	1.770	1.770	1.770	1.770	0
2026-07-02	1.770	1.770	1.770	1.770	1.770	6,800
2026-06-30	1.760	1.770	1.750	1.770	1.770	4,000
2026-06-29	1.760	1.760	1.760	1.760	1.760	16,900
2026-06-26	1.770	1.770	1.770	1.770	1.770	4,000
2026-06-25	1.810	1.810	1.810	1.810	1.810	3,600
2026-06-24	1.810	1.960	1.810	1.810	1.810	15,300
2026-06-23	1.770	1.810	1.770	1.810	1.810	42,000
2026-06-22	1.760	1.830	1.760	1.830	1.830	0
2026-06-18	1.760	1.830	1.760	1.830	1.830	4,500
2026-06-17	1.850	1.850	1.730	1.830	1.830	26,400
2026-06-16	1.730	1.850	1.730	1.850	1.850	14,000
2026-06-15	1.850	1.850	1.850	1.850	1.850	8,000
2026-06-12	1.820	1.840	1.820	1.840	1.840	50,000
2026-06-11	1.820	1.820	1.820	1.820	1.820	8,000
2026-06-10	1.770	1.960	1.770	1.820	1.820	8,000
2026-06-09	1.900	1.930	1.860	1.930	1.930	22,700
2026-06-08	1.910	1.910	1.890	1.900	1.900	60,900
2026-06-05	1.900	1.900	1.900	1.900	1.900	8,300
2026-06-04	1.900	1.900	1.900	1.900	1.900	8,300
2026-06-03	1.900	1.900	1.900	1.900	1.900	2,000
2026-06-02	1.950	1.950	1.950	1.950	1.950	43,750
2026-06-01	1.930	2.000	1.930	2.000	2.000	9,500
2026-05-29	1.990	2.040	1.990	2.040	2.040	41,300
2026-05-28	2.000	2.000	2.000	2.000	2.000	32,000
2026-05-27	2.150	2.150	2.000	2.000	2.000	4,200
2026-05-26	2.050	2.180	2.050	2.150	2.150	472,500
2026-05-22	2.000	2.000	2.000	2.000	2.000	0
2026-05-21	2.000	2.000	2.000	2.000	2.000	2,000
2026-05-20	2.020	2.020	1.930	2.020	2.020	1,700
2026-05-19	1.870	2.050	1.870	2.050	2.050	17,000
2026-05-18	1.900	1.900	1.830	1.860	1.860	4,000
2026-05-15	2.040	2.040	2.000	2.040	2.040	1,000
2026-05-14	2.020	2.170	2.020	2.040	2.040	126,700
2026-05-13	2.050	2.130	2.020	2.020	2.020	24,000
2026-05-12	2.190	2.190	2.050	2.050	2.050	12,500
2026-05-11	2.210	2.290	2.040	2.190	2.190	44,400
2026-05-08	2.400	2.400	2.220	2.220	2.220	52,000
2026-05-07	2.260	2.490	2.250	2.450	2.450	30,800
2026-05-06	2.250	2.300	2.250	2.290	2.290	29,200
2026-05-05	2.230	2.250	2.130	2.250	2.250	356,000
2026-05-04	2.050	2.050	2.010	2.040	2.040	20,800
2026-04-30	1.830	2.050	1.830	2.050	2.050	79,200
2026-04-29	1.900	1.910	1.840	1.910	1.910	15,650
2026-04-28	2.040	2.040	1.970	1.970	1.970	8,700
2026-04-27	2.050	2.050	2.040	2.040	2.040	62,000

← NewerPage 2 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.