Shanghai REFIRE Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	44.160	44.400	42.380	42.980	42.980	359,750
2026-04-23	44.300	45.120	43.100	43.660	43.660	412,710
2026-04-22	45.000	45.000	43.400	43.720	43.720	399,300
2026-04-21	45.540	46.920	44.300	44.860	44.860	942,820
2026-04-20	44.700	46.160	44.040	44.300	44.300	814,744
2026-04-17	43.700	44.340	43.040	44.220	44.220	350,580
2026-04-16	44.080	44.640	43.220	43.940	43.940	586,239
2026-04-15	45.540	47.780	44.000	44.060	44.060	1,966,280
2026-04-14	43.640	44.940	43.020	43.740	43.740	755,820
2026-04-13	40.780	44.560	39.820	43.640	43.640	1,905,820
2026-04-10	39.740	42.500	38.740	40.720	40.720	1,392,920
2026-04-09	39.040	39.600	37.400	39.360	39.360	1,124,840
2026-04-08	39.300	39.900	38.620	39.260	39.260	1,306,620
2026-04-02	39.480	39.480	37.800	38.340	38.340	376,199
2026-04-01	38.200	39.980	38.200	38.880	38.880	781,840
2026-03-31	40.240	40.540	38.080	38.160	38.160	610,500
2026-03-30	39.000	40.300	38.900	39.820	39.820	345,500
2026-03-27	39.140	40.200	39.000	39.900	39.900	335,640
2026-03-26	39.780	40.100	38.680	39.140	39.140	330,400
2026-03-25	39.840	40.620	39.040	39.480	39.480	577,480
2026-03-24	40.380	40.880	38.780	39.860	39.860	588,024
2026-03-23	38.900	40.860	37.420	40.360	40.360	1,416,270
2026-03-20	42.160	42.700	38.660	39.060	39.060	1,041,597
2026-03-19	44.780	44.780	41.900	42.160	42.160	910,040
2026-03-18	45.900	46.260	43.180	43.180	43.180	1,600,030
2026-03-17	48.900	49.200	45.700	45.700	45.700	975,440
2026-03-16	46.860	48.800	45.000	47.840	47.840	1,860,160
2026-03-13	48.900	50.300	46.640	46.700	46.700	1,075,680
2026-03-12	47.580	49.300	46.660	48.500	48.500	934,700
2026-03-11	49.080	49.240	47.100	47.100	47.100	778,740
2026-03-10	50.600	50.600	48.660	48.880	48.880	920,540
2026-03-09	48.780	50.350	47.360	49.880	49.880	992,030
2026-03-06	49.500	52.550	48.700	49.060	49.060	1,742,780
2026-03-05	50.600	51.400	47.800	48.560	48.560	1,391,719
2026-03-04	49.900	54.400	48.620	49.000	49.000	2,661,242
2026-03-03	51.650	52.950	48.380	48.840	48.840	1,203,788
2026-03-02	55.750	58.850	51.250	51.600	51.600	2,125,585
2026-02-27	53.300	55.600	53.300	54.700	54.700	529,840
2026-02-26	55.000	56.350	53.250	53.550	53.550	781,041
2026-02-25	56.900	57.000	54.500	54.850	54.850	458,719
2026-02-24	55.000	57.200	53.100	55.950	55.950	1,166,016
2026-02-23	60.000	61.000	56.000	56.000	56.000	70,097
2026-02-20	52.700	61.850	49.200	59.750	59.750	509,026
2026-02-16	52.850	53.000	50.200	51.750	51.750	66,500
2026-02-13	51.050	52.950	50.300	52.850	52.850	962,120
2026-02-12	50.200	52.850	49.020	51.550	51.550	2,093,398
2026-02-11	52.750	52.750	50.000	50.150	50.150	746,917
2026-02-10	49.360	54.450	48.500	52.750	52.750	1,856,662
2026-02-09	49.380	50.450	48.880	49.020	49.020	503,760
2026-02-06	50.900	50.900	48.500	48.560	48.560	848,080
2026-02-05	50.550	53.550	48.380	50.800	50.800	2,605,228
2026-02-04	46.540	53.750	46.120	51.650	51.650	5,796,009
2026-02-03	48.240	49.000	45.020	46.080	46.080	1,422,261
2026-02-02	51.400	52.900	47.920	47.920	47.920	1,396,462
2026-01-30	53.550	55.000	51.500	52.800	52.800	2,158,565
2026-01-29	55.000	55.650	53.600	54.000	54.000	597,619
2026-01-28	54.350	56.050	54.000	55.000	55.000	883,060
2026-01-27	56.050	57.300	54.050	54.450	54.450	1,231,858
2026-01-26	59.000	59.000	56.050	56.200	56.200	821,908
2026-01-23	58.850	61.300	58.400	59.000	59.000	1,663,640

← NewerPage 3 of 8 · 457 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.