Fire Rock Holdings Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	2.350	2.430	2.170	2.170	41.632	65,558,000
2021-11-29	2.500	2.570	2.320	2.380	45.661	11,102,000
2021-11-26	2.540	2.560	2.470	2.530	48.539	10,108,000
2021-11-25	2.580	2.580	2.520	2.560	49.114	5,516,000
2021-11-24	2.520	2.620	2.420	2.580	49.498	11,088,000
2021-11-23	2.640	2.640	2.440	2.520	48.347	10,428,000
2021-11-22	2.680	2.680	2.590	2.640	50.649	7,030,000
2021-11-19	2.700	2.730	2.560	2.630	50.457	12,832,000
2021-11-18	2.870	2.890	2.690	2.770	53.143	9,490,000
2021-11-17	2.900	2.900	2.830	2.870	55.062	9,978,000
2021-11-16	2.880	2.900	2.780	2.850	54.678	13,620,000
2021-11-15	2.830	2.900	2.750	2.880	55.253	26,802,000
2021-11-12	2.690	2.780	2.560	2.740	52.567	11,880,000
2021-11-11	2.800	2.820	2.650	2.670	51.224	6,938,000
2021-11-10	2.700	2.910	2.630	2.770	53.143	20,672,000
2021-11-09	2.750	2.790	2.620	2.690	51.608	7,484,000
2021-11-08	2.590	2.740	2.560	2.620	50.265	9,512,000
2021-11-05	2.500	2.700	2.480	2.590	49.690	15,028,000
2021-11-04	2.550	2.550	2.440	2.490	47.771	2,488,000
2021-11-03	2.540	2.540	2.450	2.530	48.539	2,870,000
2021-11-02	2.520	2.560	2.500	2.510	48.155	3,156,000
2021-11-01	2.420	2.500	2.390	2.470	47.387	2,592,000
2021-10-29	2.600	2.600	2.440	2.470	47.387	3,280,000
2021-10-28	2.370	2.540	2.340	2.520	48.347	8,232,000
2021-10-27	2.380	2.380	2.290	2.320	44.510	2,228,000
2021-10-26	2.410	2.450	2.330	2.370	45.469	3,488,000
2021-10-25	2.420	2.470	2.350	2.410	46.236	2,492,000
2021-10-22	2.450	2.490	2.420	2.430	46.620	2,006,000
2021-10-21	2.520	2.580	2.390	2.420	46.428	3,854,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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