Fire Rock Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	1.880	1.890	1.880	1.890	1.890	116,500
2026-01-21	1.870	1.880	1.870	1.880	1.880	22,500
2026-01-20	1.800	1.870	1.800	1.870	1.870	28,000
2026-01-19	1.760	1.900	1.760	1.870	1.870	134,200
2026-01-16	1.750	1.760	1.750	1.750	1.750	47,700
2026-01-15	1.720	1.800	1.660	1.780	1.780	191,300
2026-01-14	1.580	1.650	1.580	1.610	1.610	40,000
2026-01-13	1.600	1.630	1.570	1.630	1.630	142,800
2026-01-12	1.560	1.630	1.560	1.580	1.580	111,800
2026-01-09	1.540	1.550	1.540	1.540	1.540	32,400
2026-01-08	1.540	1.550	1.540	1.550	1.550	42,000
2026-01-07	1.530	1.530	1.530	1.530	1.530	98,100
2026-01-06	1.510	1.600	1.510	1.530	1.530	98,100
2026-01-05	1.550	1.590	1.500	1.560	1.560	218,920
2026-01-02	1.600	1.600	1.530	1.530	1.530	25,000
2025-12-31	1.600	1.670	1.540	1.600	1.600	8,000
2025-12-30	1.560	1.600	1.350	1.600	1.600	675,060
2025-12-29	1.540	1.600	1.520	1.570	1.570	220,020
2025-12-24	1.570	1.650	1.560	1.570	1.570	1,009
2025-12-23	1.570	1.570	1.570	1.570	1.570	0
2025-12-22	1.580	1.580	1.560	1.570	1.570	743,700
2025-12-19	1.560	1.590	1.560	1.590	1.590	21,000
2025-12-18	1.570	1.570	1.570	1.570	1.570	8,900
2025-12-17	1.480	1.570	1.480	1.570	1.570	4,000
2025-12-16	1.600	1.600	1.520	1.520	1.520	672,300
2025-12-15	1.600	1.600	1.600	1.600	1.600	0
2025-12-12	1.610	1.610	1.600	1.600	1.600	20,500
2025-12-11	1.630	1.630	1.630	1.630	1.630	18,500
2025-12-10	1.620	1.630	1.620	1.630	1.630	2,000
2025-12-09	1.630	1.670	1.620	1.620	1.620	64,700
2025-12-08	1.630	1.630	1.630	1.630	1.630	34,100
2025-12-05	1.630	1.630	1.630	1.630	1.630	7,000
2025-12-04	1.630	1.630	1.630	1.630	1.630	3,000
2025-12-03	1.620	1.620	1.620	1.620	1.620	3,000
2025-12-02	1.650	1.650	1.620	1.620	1.620	82,200
2025-12-01	1.610	1.690	1.600	1.620	1.620	167,600
2025-11-28	1.620	1.660	1.610	1.610	1.610	77,800
2025-11-27	1.750	2.000	1.610	1.670	1.670	93,800
2025-11-26	1.600	2.100	1.600	1.790	1.790	312,900
2025-11-25	1.630	1.630	1.590	1.590	1.590	64,200
2025-11-24	1.700	1.700	1.610	1.630	1.630	63,800
2025-11-21	1.660	1.700	1.660	1.700	1.700	30,000
2025-11-20	1.700	1.700	1.700	1.700	1.700	7,400
2025-11-19	1.810	1.820	1.700	1.700	1.700	38,500
2025-11-18	1.760	1.760	1.760	1.760	1.760	14,600
2025-11-17	1.790	1.800	1.670	1.760	1.760	89,500
2025-11-14	1.790	1.790	1.690	1.690	1.690	12,000
2025-11-13	1.790	1.790	1.720	1.790	1.790	31,000
2025-11-12	1.790	1.790	1.790	1.790	1.790	0
2025-11-11	1.800	1.800	1.800	1.800	1.800	6,300
2025-11-10	1.708	1.784	1.708	1.727	1.727	103,308
2025-11-07	1.930	1.950	1.780	1.780	1.708	172,800
2025-11-06	1.910	1.930	1.910	1.910	1.832	12,500
2025-11-05	2.000	2.010	1.860	1.890	1.813	96,700
2025-11-04	2.050	2.060	1.900	1.950	1.871	119,900
2025-11-03	1.990	2.050	1.900	1.970	1.890	23,600
2025-10-31	1.950	2.010	1.950	1.990	1.909	44,000
2025-10-30	2.030	2.030	1.850	2.000	1.919	64,700
2025-10-28	2.010	2.030	1.990	2.010	1.928	403,400
2025-10-27	2.070	2.100	1.990	2.010	1.928	688,000

← NewerPage 4 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.