Fire Rock Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.070	2.100	1.990	2.010	1.928	688,000
2025-10-24	2.000	2.080	2.000	2.070	1.986	101,000
2025-10-23	2.010	2.020	1.910	2.020	1.938	127,800
2025-10-22	2.010	2.020	2.000	2.010	1.928	43,400
2025-10-21	2.020	2.110	2.020	2.110	2.024	42,600
2025-10-20	2.010	2.040	2.010	2.040	1.957	57,100
2025-10-17	2.010	2.110	1.990	2.100	2.014	133,400
2025-10-16	2.000	2.020	1.990	1.990	1.909	32,000
2025-10-15	2.000	2.080	2.000	2.020	1.938	92,900
2025-10-14	2.010	2.010	1.980	2.000	1.919	179,800
2025-10-13	2.050	2.080	2.000	2.010	1.928	66,400
2025-10-10	2.040	2.070	2.040	2.050	1.967	128,500
2025-10-09	2.090	2.090	2.030	2.050	1.967	60,400
2025-10-08	2.080	2.190	2.040	2.080	1.995	136,300
2025-10-06	1.810	2.230	1.800	2.080	1.995	1,486,600
2025-10-03	2.030	2.130	1.960	1.980	1.899	252,300
2025-10-02	2.340	2.380	2.080	2.080	1.995	1,963,800
2025-09-30	2.350	2.380	2.320	2.340	2.245	74,100
2025-09-29	2.380	2.460	2.300	2.300	2.206	606,700
2025-09-26	1.980	2.250	1.970	2.240	2.149	139,900
2025-09-25	2.130	2.130	2.120	2.120	2.034	125,900
2025-09-24	1.880	2.160	1.880	2.150	2.062	199,100
2025-09-23	1.880	1.890	1.870	1.870	1.794	98,000
2025-09-22	1.880	1.930	1.870	1.880	1.803	51,000
2025-09-19	1.930	1.960	1.870	1.930	1.851	47,400
2025-09-18	1.880	1.950	1.880	1.950	1.871	3,600
2025-09-17	1.950	1.950	1.940	1.950	1.871	16,600
2025-09-16	1.990	1.990	1.980	1.980	1.899	8,000
2025-09-15	2.170	2.180	1.990	2.040	1.957	85,600
2025-09-12	2.180	2.420	2.120	2.170	2.082	212,200
2025-09-11	2.010	2.420	1.920	2.170	2.082	463,400
2025-09-10	1.720	2.060	1.720	2.010	1.928	307,300
2025-09-09	1.790	1.790	1.790	1.790	1.717	1,000
2025-09-08	1.790	1.800	1.700	1.790	1.717	37,000
2025-09-05	1.660	1.880	1.660	1.790	1.717	659,600
2025-09-04	1.880	1.880	1.620	1.620	1.554	412,200
2025-09-03	1.750	1.750	1.580	1.640	1.573	36,000
2025-09-02	1.640	1.850	1.640	1.750	1.679	220,700
2025-09-01	1.640	1.640	1.640	1.640	1.573	400
2025-08-29	1.570	1.600	1.560	1.600	1.535	13,400
2025-08-28	1.540	1.580	1.430	1.580	1.516	65,300
2025-08-27	1.630	1.650	1.460	1.540	1.477	42,700
2025-08-26	1.670	1.680	1.610	1.620	1.554	44,300
2025-08-25	1.680	1.680	1.680	1.680	1.612	9,000
2025-08-22	1.680	1.680	1.680	1.680	1.612	18,500
2025-08-21	1.650	1.650	1.650	1.650	1.583	0
2025-08-20	1.610	1.650	1.600	1.650	1.583	20,000
2025-08-19	1.700	1.700	1.690	1.690	1.621	38,400
2025-08-18	1.690	1.700	1.660	1.700	1.631	35,700
2025-08-15	1.620	1.650	1.610	1.650	1.583	30,000
2025-08-14	1.740	1.740	1.670	1.680	1.612	86,500
2025-08-13	1.720	1.730	1.710	1.710	1.640	46,300
2025-08-12	1.760	1.760	1.700	1.700	1.631	52,000
2025-08-11	1.710	1.780	1.710	1.780	1.708	6,700
2025-08-08	1.880	1.880	1.750	1.780	1.708	17,200
2025-08-07	1.760	1.770	1.700	1.750	1.679	42,200
2025-08-06	1.780	1.780	1.740	1.760	1.688	24,000
2025-08-05	1.790	1.790	1.790	1.790	1.717	2,000
2025-08-04	1.900	1.900	1.770	1.770	1.698	18,800
2025-08-01	1.800	1.800	1.770	1.770	1.698	60,800

← NewerPage 5 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.