Fire Rock Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	1.740	1.800	1.740	1.800	1.727	36,000
2025-07-30	1.850	1.900	1.850	1.890	1.813	114,900
2025-07-29	1.890	2.080	1.890	1.920	1.842	13,500
2025-07-28	1.930	1.950	1.890	1.890	1.813	53,200
2025-07-25	2.050	2.050	1.920	1.930	1.851	30,600
2025-07-24	1.870	2.090	1.870	2.050	1.967	35,200
2025-07-23	2.000	2.020	2.000	2.020	1.938	61,000
2025-07-22	1.730	1.980	1.730	1.940	1.861	81,500
2025-07-21	1.910	1.910	1.910	1.910	1.832	0
2025-07-18	1.990	2.130	1.890	1.910	1.832	316,000
2025-07-17	2.050	2.050	1.990	1.990	1.909	72,500
2025-07-16	2.030	2.110	2.000	2.110	2.024	187,700
2025-07-15	2.000	2.150	2.000	2.140	2.053	101,100
2025-07-14	2.230	2.290	2.100	2.150	2.062	288,600
2025-07-11	2.470	2.480	2.270	2.400	2.302	93,100
2025-07-10	2.460	2.530	2.300	2.380	2.283	119,500
2025-07-09	2.190	2.620	2.190	2.530	2.427	813,600
2025-07-08	1.780	2.190	1.770	2.180	2.091	145,600
2025-07-07	1.870	1.880	1.850	1.850	1.775	32,200
2025-07-04	1.810	1.870	1.800	1.870	1.794	156,800
2025-07-03	1.890	1.890	1.810	1.890	1.813	157,400
2025-07-02	1.830	1.850	1.830	1.850	1.775	3,000
2025-06-30	1.830	1.830	1.830	1.830	1.755	5,600
2025-06-27	1.800	1.830	1.800	1.830	1.755	29,600
2025-06-26	1.800	1.800	1.730	1.760	1.688	31,600
2025-06-25	1.840	1.850	1.800	1.800	1.727	63,200
2025-06-24	1.820	1.960	1.820	1.830	1.755	48,900
2025-06-23	1.870	1.870	1.870	1.870	1.794	2,500
2025-06-20	1.820	1.850	1.810	1.850	1.775	33,000
2025-06-19	1.850	1.860	1.760	1.850	1.775	22,500
2025-06-18	1.870	1.870	1.770	1.850	1.775	25,100
2025-06-17	1.800	1.800	1.800	1.800	1.727	0
2025-06-16	1.810	1.810	1.760	1.800	1.727	36,200
2025-06-13	1.880	1.940	1.790	1.800	1.727	66,000
2025-06-12	1.780	1.920	1.780	1.890	1.813	30,900
2025-06-11	1.940	1.940	1.920	1.920	1.842	11,800
2025-06-10	1.960	1.990	1.960	1.990	1.909	42,500
2025-06-09	1.950	2.000	1.830	1.930	1.851	123,100
2025-06-06	1.800	1.860	1.780	1.860	1.784	40,700
2025-06-05	1.810	1.870	1.780	1.870	1.794	62,500
2025-06-04	1.810	1.920	1.810	1.810	1.736	14,900
2025-06-03	1.820	1.820	1.810	1.820	1.746	12,000
2025-06-02	1.820	1.820	1.820	1.820	1.746	11,600
2025-05-30	1.820	1.850	1.820	1.850	1.775	13,700
2025-05-29	1.930	1.930	1.920	1.920	1.842	32,000
2025-05-28	1.930	1.930	1.930	1.930	1.851	3,000
2025-05-27	1.940	1.940	1.930	1.930	1.851	28,900
2025-05-26	1.850	1.850	1.850	1.850	1.775	0
2025-05-23	1.820	1.850	1.820	1.850	1.775	4,500
2025-05-22	1.830	1.920	1.830	1.850	1.775	66,500
2025-05-21	1.830	1.830	1.820	1.820	1.746	12,400
2025-05-20	1.830	1.830	1.810	1.810	1.736	24,100
2025-05-19	1.920	1.920	1.920	1.920	1.842	500
2025-05-16	1.800	1.970	1.800	1.920	1.842	6,400
2025-05-15	1.810	1.810	1.810	1.810	1.736	600
2025-05-14	1.810	1.810	1.810	1.810	1.736	21,300
2025-05-13	1.770	1.800	1.760	1.760	1.688	59,500
2025-05-12	1.700	1.790	1.700	1.790	1.717	15,000
2025-05-09	1.670	1.680	1.670	1.680	1.612	3,300
2025-05-08	1.780	1.780	1.780	1.780	1.708	0

← NewerPage 6 of 21 · 1,231 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.