Shanghai REFIRE Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.760	21.080	20.260	20.500	20.500	186,000
2026-07-22	21.980	22.140	20.320	20.360	20.360	459,426
2026-07-21	20.800	21.860	20.600	21.660	21.660	423,400
2026-07-20	20.100	20.580	19.680	20.560	20.560	488,819
2026-07-17	21.180	21.260	19.830	19.860	19.860	620,060
2026-07-16	20.680	21.500	20.680	21.340	21.340	461,743
2026-07-15	21.300	21.400	20.600	20.800	20.800	352,480
2026-07-14	21.020	21.280	20.780	20.920	20.920	255,220
2026-07-13	22.380	22.380	21.020	21.020	21.020	554,265
2026-07-10	21.580	24.500	21.400	21.940	21.940	2,188,460
2026-07-09	22.140	22.760	21.100	21.260	21.260	517,280
2026-07-08	21.420	22.520	21.300	21.760	21.760	680,641
2026-07-07	21.980	25.500	21.380	21.460	21.460	3,691,002
2026-07-06	22.760	22.900	21.600	21.640	21.640	244,740
2026-07-03	21.860	23.000	21.380	22.240	22.240	1,017,160
2026-07-02	21.980	22.800	21.260	21.500	21.500	348,820
2026-06-30	22.740	22.740	20.800	21.660	21.660	549,220
2026-06-29	21.300	22.580	21.060	21.980	21.980	454,502
2026-06-26	24.460	24.500	21.000	21.060	21.060	898,380
2026-06-25	22.080	23.640	21.700	23.200	23.200	1,392,580
2026-06-24	23.920	23.960	21.800	21.900	21.900	701,729
2026-06-23	23.300	23.800	22.580	23.400	23.400	553,397
2026-06-22	24.780	24.780	22.820	23.840	23.840	716,517
2026-06-18	24.400	24.540	22.940	23.960	23.960	803,597
2026-06-17	23.660	24.880	22.480	24.260	24.260	1,015,710
2026-06-16	26.180	26.180	23.680	23.900	23.900	957,240
2026-06-15	26.900	27.260	25.080	25.280	25.280	453,040
2026-06-12	26.800	27.240	25.940	26.760	26.760	239,333
2026-06-11	25.780	27.000	25.620	26.420	26.420	394,480
2026-06-10	26.540	26.860	24.380	26.620	26.620	843,180
2026-06-09	27.960	27.960	26.000	26.260	26.260	721,480
2026-06-08	28.560	28.560	27.220	27.460	27.460	397,200
2026-06-05	29.540	30.560	28.060	28.560	28.560	821,414
2026-06-04	32.120	32.120	28.920	29.120	29.120	521,673
2026-06-03	33.360	33.360	31.180	31.600	31.600	310,200
2026-06-02	32.900	35.540	32.720	32.820	32.820	754,492
2026-06-01	32.320	34.460	32.320	33.260	33.260	537,312
2026-05-29	30.660	32.520	30.600	32.500	32.500	816,046
2026-05-28	33.200	33.440	30.400	30.800	30.800	791,292
2026-05-27	36.000	36.000	32.600	33.200	33.200	798,600
2026-05-26	38.000	38.280	34.800	34.800	34.800	816,970
2026-05-22	36.660	40.040	36.660	38.220	38.220	1,179,700
2026-05-21	38.400	38.980	35.920	36.400	36.400	586,540
2026-05-20	38.480	39.880	37.640	37.840	37.840	371,282
2026-05-19	39.260	40.020	38.060	39.240	39.240	533,372
2026-05-18	37.000	39.780	36.480	39.440	39.440	909,921
2026-05-15	38.000	38.440	36.980	36.980	36.980	659,196
2026-05-14	40.040	42.140	37.820	37.920	37.920	758,313
2026-05-13	40.000	40.360	39.060	40.220	40.220	265,440
2026-05-12	41.780	41.780	39.800	39.900	39.900	352,402
2026-05-11	40.880	42.120	40.500	40.960	40.960	385,700
2026-05-08	39.240	40.600	39.240	40.300	40.300	347,416
2026-05-07	40.000	40.260	39.040	39.700	39.700	358,260
2026-05-06	41.480	41.480	39.300	39.300	39.300	577,613
2026-05-05	40.300	40.440	38.880	40.440	40.440	49,220
2026-05-04	38.000	42.260	38.000	40.300	40.300	71,430
2026-04-30	41.420	42.380	39.800	40.060	40.060	487,280
2026-04-29	39.720	41.000	39.200	40.640	40.640	230,998
2026-04-28	42.120	42.120	39.520	39.720	39.720	450,170
2026-04-27	42.800	42.900	41.720	42.120	42.120	275,630

← NewerPage 2 of 5 · 245 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.