Shanghai REFIRE Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.825 | 5.050 | 4.520 | 4.520 | 4.520 | 94,760 |
| 2026-10-15 | 5.380 | 5.380 | 4.600 | 4.820 | 4.820 | 213,062 |
| 2026-10-14 | 5.410 | 5.805 | 5.070 | 5.395 | 5.395 | 167,340 |
| 2026-10-13 | 4.840 | 5.515 | 4.500 | 5.410 | 5.410 | 284,620 |
| 2026-10-12 | 4.600 | 5.740 | 4.510 | 4.840 | 4.840 | 663,860 |
| 2026-10-09 | 2.600 | 4.940 | 2.600 | 4.565 | 4.565 | 248,280 |
| 2026-10-08 | 5.670 | 5.865 | 5.000 | 5.060 | 5.060 | 228,500 |
| 2026-10-07 | 5.740 | 5.865 | 5.050 | 5.735 | 5.735 | 123,140 |
| 2026-10-06 | 5.910 | 5.910 | 5.610 | 5.670 | 5.670 | 45,700 |
| 2026-10-05 | 5.700 | 5.935 | 4.000 | 5.610 | 5.610 | 48,280 |
| 2026-10-02 | 6.355 | 6.355 | 5.615 | 5.700 | 5.700 | 71,480 |
| 2026-09-30 | 6.085 | 6.530 | 5.870 | 6.365 | 6.365 | 45,340 |
| 2026-09-29 | 6.205 | 6.350 | 5.860 | 6.060 | 6.060 | 299,740 |
| 2026-09-28 | 7.010 | 7.010 | 6.005 | 6.005 | 6.005 | 187,000 |
| 2026-09-25 | 5.000 | 7.650 | 5.000 | 6.970 | 6.970 | 68,080 |
| 2026-09-24 | 7.190 | 7.320 | 6.710 | 7.320 | 7.320 | 180,160 |
| 2026-09-23 | 8.000 | 8.000 | 6.910 | 6.950 | 6.950 | 378,140 |
| 2026-09-22 | 8.685 | 9.900 | 7.735 | 7.760 | 7.760 | 935,407 |
| 2026-09-21 | 8.330 | 9.580 | 7.605 | 8.685 | 8.685 | 617,160 |
| 2026-09-18 | 8.200 | 8.335 | 7.725 | 8.165 | 8.165 | 195,560 |
| 2026-09-17 | 7.795 | 8.275 | 7.455 | 8.200 | 8.200 | 173,480 |
| 2026-09-16 | 7.420 | 8.020 | 7.215 | 7.795 | 7.795 | 169,540 |
| 2026-09-15 | 8.800 | 8.800 | 7.420 | 7.440 | 7.440 | 132,280 |
| 2026-09-14 | 8.120 | 8.295 | 7.690 | 8.025 | 8.025 | 300,980 |
| 2026-09-11 | 8.800 | 9.255 | 8.135 | 8.385 | 8.385 | 284,400 |
| 2026-09-10 | 8.200 | 9.025 | 8.200 | 8.760 | 8.760 | 267,800 |
| 2026-09-09 | 9.915 | 9.915 | 8.900 | 9.105 | 9.105 | 478,060 |
| 2026-09-08 | 9.005 | 9.910 | 9.005 | 9.600 | 9.600 | 360,260 |
| 2026-09-07 | 12.510 | 12.650 | 9.600 | 9.870 | 9.870 | 1,202,280 |
| 2026-09-04 | 15.000 | 15.050 | 13.850 | 14.010 | 14.010 | 910,560 |
| 2026-09-03 | 14.630 | 15.010 | 14.210 | 14.730 | 14.730 | 447,300 |
| 2026-09-02 | 15.270 | 15.270 | 14.280 | 14.630 | 14.630 | 597,640 |
| 2026-09-01 | 14.100 | 15.190 | 14.100 | 15.010 | 15.010 | 964,020 |
| 2026-08-31 | 14.110 | 14.840 | 13.890 | 14.260 | 14.260 | 595,900 |
| 2026-08-28 | 14.100 | 14.570 | 14.040 | 14.310 | 14.310 | 289,583 |
| 2026-08-27 | 14.310 | 14.310 | 13.820 | 14.250 | 14.250 | 396,560 |
| 2026-08-26 | 14.380 | 14.900 | 14.170 | 14.340 | 14.340 | 436,880 |
| 2026-08-25 | 14.150 | 14.340 | 13.130 | 14.290 | 14.290 | 882,400 |
| 2026-08-24 | 15.900 | 15.900 | 13.540 | 13.910 | 13.910 | 1,510,200 |
| 2026-08-21 | 16.150 | 17.100 | 16.020 | 16.080 | 16.080 | 1,131,400 |
| 2026-08-20 | 16.170 | 16.570 | 15.810 | 16.020 | 16.020 | 898,700 |
| 2026-08-19 | 16.760 | 16.760 | 15.730 | 16.050 | 16.050 | 588,240 |
| 2026-08-18 | 17.790 | 17.790 | 16.690 | 16.750 | 16.750 | 617,700 |
| 2026-08-17 | 17.300 | 18.460 | 17.210 | 17.500 | 17.500 | 641,380 |
| 2026-08-14 | 17.580 | 17.820 | 17.100 | 17.140 | 17.140 | 419,300 |
| 2026-08-13 | 18.310 | 18.780 | 17.670 | 17.750 | 17.750 | 398,060 |
| 2026-08-12 | 18.530 | 18.530 | 17.840 | 18.280 | 18.280 | 244,540 |
| 2026-08-11 | 18.120 | 18.790 | 17.820 | 18.280 | 18.280 | 402,500 |
| 2026-08-10 | 18.170 | 18.800 | 17.740 | 18.120 | 18.120 | 448,240 |
| 2026-08-07 | 18.150 | 18.220 | 17.500 | 18.030 | 18.030 | 337,260 |
| 2026-08-06 | 19.230 | 19.230 | 18.000 | 18.000 | 18.000 | 425,302 |
| 2026-08-05 | 18.950 | 19.530 | 18.410 | 19.230 | 19.230 | 492,680 |
| 2026-08-04 | 18.150 | 19.240 | 17.910 | 18.720 | 18.720 | 840,720 |
| 2026-08-03 | 18.400 | 18.400 | 17.420 | 17.940 | 17.940 | 510,275 |
| 2026-07-31 | 18.000 | 18.800 | 17.970 | 18.330 | 18.330 | 416,940 |
| 2026-07-30 | 19.280 | 19.280 | 17.530 | 17.780 | 17.780 | 645,636 |
| 2026-07-29 | 19.640 | 19.710 | 18.810 | 19.080 | 19.080 | 287,220 |
| 2026-07-28 | 20.980 | 20.980 | 19.440 | 19.450 | 19.450 | 447,520 |
| 2026-07-27 | 20.500 | 20.760 | 20.100 | 20.480 | 20.480 | 210,880 |
| 2026-07-24 | 20.460 | 20.500 | 19.980 | 20.260 | 20.260 | 192,617 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.