Fire Rock Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.000	2.130	2.000	2.090	2.090	12,000
2026-04-23	1.910	2.000	1.900	2.000	2.000	36,000
2026-04-22	1.900	1.900	1.900	1.900	1.900	4,000
2026-04-21	1.920	1.930	1.900	1.910	1.910	144,300
2026-04-20	1.950	1.950	1.930	1.930	1.930	86,000
2026-04-17	1.990	1.990	1.890	1.940	1.940	100,000
2026-04-16	1.980	2.160	1.980	1.980	1.980	28,000
2026-04-15	1.950	1.990	1.930	1.990	1.990	18,000
2026-04-14	2.100	2.100	1.930	1.990	1.990	122,000
2026-04-13	2.210	2.210	2.110	2.150	2.150	72,050
2026-04-10	2.390	2.390	2.300	2.300	2.300	22,900
2026-04-09	2.350	2.400	2.350	2.360	2.360	22,000
2026-04-08	2.340	2.350	2.340	2.350	2.350	14,000
2026-04-02	2.370	2.370	2.360	2.360	2.360	10,100
2026-04-01	2.390	2.390	2.300	2.320	2.320	12,500
2026-03-31	2.340	2.340	2.330	2.330	2.330	20,000
2026-03-30	2.460	2.460	2.460	2.460	2.460	0
2026-03-27	2.350	2.470	2.350	2.460	2.460	8,000
2026-03-26	2.300	2.350	2.300	2.350	2.350	168,000
2026-03-25	2.300	2.350	2.300	2.350	2.350	66,000
2026-03-24	2.900	2.900	2.310	2.350	2.350	15,700
2026-03-23	2.310	2.340	2.310	2.330	2.330	25,500
2026-03-20	2.460	2.480	2.460	2.480	2.480	70,000
2026-03-19	2.480	2.600	2.480	2.480	2.480	2,600
2026-03-18	2.630	2.630	2.450	2.460	2.460	157,300
2026-03-17	2.850	2.850	2.740	2.740	2.740	14,000
2026-03-16	2.650	2.950	2.620	2.900	2.900	35,000
2026-03-13	2.820	2.820	2.820	2.820	2.820	8,200
2026-03-12	2.820	2.820	2.820	2.820	2.820	2,500
2026-03-11	2.820	2.820	2.820	2.820	2.820	0
2026-03-10	2.830	2.830	2.760	2.820	2.820	12,800
2026-03-09	2.830	2.830	2.810	2.830	2.830	34,000
2026-03-06	2.900	2.960	2.900	2.960	2.960	12,200
2026-03-05	2.950	2.950	2.950	2.950	2.950	8,500
2026-03-04	2.870	3.000	2.870	2.940	2.940	29,900
2026-03-03	3.100	3.110	2.900	2.900	2.900	171,900
2026-03-02	3.010	3.100	2.900	3.100	3.100	82,700
2026-02-27	3.100	3.100	2.920	3.060	3.060	44,300
2026-02-26	3.110	3.200	3.080	3.120	3.120	149,550
2026-02-25	2.920	3.100	2.810	3.100	3.100	146,500
2026-02-24	2.550	2.940	2.550	2.940	2.940	104,850
2026-02-23	2.800	2.830	2.780	2.830	2.830	61,200
2026-02-20	2.830	2.830	2.510	2.820	2.820	225,200
2026-02-16	2.710	2.850	2.700	2.850	2.850	55,300
2026-02-13	2.750	2.750	2.720	2.740	2.740	87,200
2026-02-12	2.970	2.970	2.720	2.790	2.790	368,000
2026-02-11	2.800	3.070	2.600	2.990	2.990	229,500
2026-02-10	3.160	3.160	2.590	2.800	2.800	480,650
2026-02-09	3.000	3.700	3.000	3.160	3.160	1,203,500
2026-02-06	2.900	3.200	2.880	3.000	3.000	591,800
2026-02-05	2.630	2.800	2.630	2.760	2.760	315,000
2026-02-04	2.510	2.710	2.510	2.630	2.630	199,200
2026-02-03	2.450	2.500	2.450	2.500	2.500	31,500
2026-02-02	2.500	2.500	2.450	2.450	2.450	79,100
2026-01-30	2.600	2.680	2.470	2.480	2.480	227,450
2026-01-29	2.010	2.590	2.010	2.500	2.500	1,875,600
2026-01-28	2.070	2.070	2.000	2.010	2.010	130,500
2026-01-27	1.950	1.970	1.950	1.970	1.970	26,700
2026-01-26	1.970	2.000	1.950	1.950	1.950	367,000
2026-01-23	1.890	1.930	1.890	1.900	1.900	35,400

← NewerPage 3 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.