Fire Rock Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.510	0.510	0.455	0.495	9.497	5,376,000
2022-02-25	0.550	0.570	0.510	0.510	9.784	5,310,000
2022-02-24	0.610	0.610	0.500	0.550	10.552	18,932,000
2022-02-23	0.680	0.680	0.660	0.670	12.854	2,006,000
2022-02-22	0.700	0.700	0.670	0.670	12.854	3,542,000
2022-02-21	0.720	0.740	0.700	0.700	13.430	4,474,000
2022-02-18	0.710	0.710	0.690	0.700	13.430	4,784,000
2022-02-17	0.720	0.720	0.680	0.690	13.238	2,630,000
2022-02-16	0.680	0.700	0.670	0.700	13.430	4,466,000
2022-02-15	0.700	0.700	0.660	0.670	12.854	4,416,690
2022-02-14	0.700	0.700	0.670	0.670	12.854	5,498,000
2022-02-11	0.760	0.760	0.680	0.700	13.430	6,908,000
2022-02-10	0.780	0.780	0.730	0.750	14.389	5,654,000
2022-02-09	0.730	0.770	0.710	0.760	14.581	7,504,000
2022-02-08	0.720	0.730	0.690	0.710	13.622	3,604,000
2022-02-07	0.730	0.740	0.670	0.730	14.005	7,748,000
2022-02-04	0.740	0.740	0.700	0.710	13.622	6,168,000
2022-01-31	0.670	0.750	0.670	0.740	14.197	4,880,000
2022-01-28	0.700	0.700	0.660	0.670	12.854	3,584,690
2022-01-27	0.700	0.700	0.660	0.690	13.238	5,848,000
2022-01-26	0.680	0.740	0.680	0.720	13.813	4,860,000
2022-01-25	0.750	0.760	0.680	0.680	13.046	9,412,000
2022-01-24	0.790	0.790	0.750	0.760	14.581	5,622,000
2022-01-21	0.820	0.820	0.780	0.780	14.964	4,545,800
2022-01-20	0.790	0.850	0.790	0.810	15.540	6,620,690
2022-01-19	0.820	0.820	0.790	0.800	15.348	5,004,000
2022-01-18	0.900	0.900	0.800	0.810	15.540	7,596,000
2022-01-17	0.840	0.910	0.800	0.890	17.075	8,376,000
2022-01-14	0.840	0.860	0.800	0.840	16.116	6,602,000
2022-01-13	0.890	0.900	0.840	0.850	16.307	5,816,000
2022-01-12	0.890	0.910	0.860	0.880	16.883	6,604,000
2022-01-11	0.890	0.950	0.870	0.890	17.075	7,206,000
2022-01-10	0.900	0.980	0.870	0.930	17.842	7,628,000
2022-01-07	0.900	0.930	0.870	0.900	17.267	4,844,000
2022-01-06	0.900	0.930	0.860	0.900	17.267	6,662,000
2022-01-05	1.010	1.020	0.930	0.930	17.842	7,075,000
2022-01-04	1.070	1.070	1.010	1.020	19.569	4,616,000
2022-01-03	1.000	1.080	0.990	1.020	19.569	10,794,000
2021-12-31	1.080	1.120	1.050	1.080	20.720	6,026,000
2021-12-30	1.090	1.090	1.010	1.080	20.720	6,274,000
2021-12-29	1.030	1.120	1.000	1.060	20.336	10,610,000
2021-12-28	1.130	1.170	1.000	1.000	19.185	12,108,000
2021-12-24	1.140	1.210	1.070	1.130	21.679	10,390,000
2021-12-23	1.310	1.380	1.110	1.140	21.871	36,696,000
2021-12-22	0.890	1.420	0.860	1.300	24.941	83,356,000
2021-12-21	0.860	0.930	0.760	0.850	16.307	19,950,000
2021-12-20	1.030	1.030	0.900	0.950	18.226	8,436,000
2021-12-17	1.090	1.090	0.960	1.030	19.761	11,761,270
2021-12-16	1.080	1.110	1.040	1.070	20.528	6,368,000
2021-12-15	1.150	1.190	1.070	1.090	20.912	9,072,000
2021-12-14	1.090	1.220	1.030	1.140	21.871	16,276,000
2021-12-13	1.270	1.310	1.060	1.090	20.912	25,516,000
2021-12-10	1.370	1.370	1.220	1.310	25.133	16,192,000
2021-12-09	1.420	1.490	1.370	1.370	26.284	11,088,000
2021-12-08	1.480	1.530	1.400	1.420	27.243	5,142,000
2021-12-07	1.360	1.540	1.280	1.480	28.394	21,746,000
2021-12-06	1.660	1.660	1.360	1.360	26.092	19,076,000
2021-12-03	1.980	1.980	1.610	1.690	32.423	29,212,000
2021-12-02	2.070	2.110	1.950	1.960	37.603	13,338,000
2021-12-01	2.170	2.170	1.950	2.000	38.370	21,484,000

← NewerPage 20 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.