Shanghai REFIRE Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 58.200 | 58.550 | 57.300 | 58.500 | 58.500 | 460,940 |
| 2026-01-21 | 57.950 | 58.100 | 56.550 | 57.800 | 57.800 | 610,312 |
| 2026-01-20 | 60.700 | 61.200 | 57.000 | 57.500 | 57.500 | 1,528,660 |
| 2026-01-19 | 66.200 | 68.000 | 60.000 | 60.350 | 60.350 | 2,225,351 |
| 2026-01-16 | 74.050 | 75.300 | 70.100 | 71.200 | 71.200 | 1,400,640 |
| 2026-01-15 | 71.700 | 73.200 | 68.950 | 72.950 | 72.950 | 3,145,286 |
| 2026-01-14 | 64.000 | 74.300 | 63.550 | 70.550 | 70.550 | 5,442,721 |
| 2026-01-13 | 64.450 | 65.000 | 62.600 | 63.000 | 63.000 | 899,172 |
| 2026-01-12 | 63.350 | 66.000 | 62.400 | 64.450 | 64.450 | 1,093,460 |
| 2026-01-09 | 62.600 | 63.250 | 62.000 | 62.350 | 62.350 | 360,467 |
| 2026-01-08 | 62.200 | 63.150 | 60.900 | 62.600 | 62.600 | 486,644 |
| 2026-01-07 | 65.000 | 65.000 | 62.050 | 62.200 | 62.200 | 670,754 |
| 2026-01-06 | 64.250 | 65.650 | 63.650 | 63.800 | 63.800 | 812,120 |
| 2026-01-05 | 65.850 | 65.850 | 63.000 | 63.500 | 63.500 | 569,602 |
| 2026-01-02 | 64.900 | 68.000 | 64.900 | 65.600 | 65.600 | 44,121 |
| 2025-12-31 | 66.200 | 66.200 | 64.700 | 64.800 | 64.800 | 285,940 |
| 2025-12-30 | 68.500 | 69.650 | 66.000 | 66.150 | 66.150 | 537,769 |
| 2025-12-29 | 66.050 | 70.400 | 65.650 | 68.950 | 68.950 | 808,518 |
| 2025-12-24 | 69.550 | 69.600 | 65.350 | 65.350 | 65.350 | 382,136 |
| 2025-12-23 | 71.750 | 71.750 | 68.500 | 68.500 | 68.500 | 376,700 |
| 2025-12-22 | 70.750 | 72.500 | 69.300 | 70.750 | 70.750 | 697,485 |
| 2025-12-19 | 68.600 | 72.800 | 68.500 | 70.600 | 70.600 | 1,429,776 |
| 2025-12-18 | 66.000 | 70.250 | 64.500 | 67.550 | 67.550 | 1,256,540 |
| 2025-12-17 | 69.000 | 69.000 | 66.250 | 66.900 | 66.900 | 579,602 |
| 2025-12-16 | 70.850 | 72.500 | 67.500 | 67.500 | 67.500 | 951,620 |
| 2025-12-15 | 70.550 | 72.300 | 69.700 | 70.950 | 70.950 | 1,011,200 |
| 2025-12-12 | 73.350 | 74.050 | 69.650 | 70.000 | 70.000 | 1,285,588 |
| 2025-12-11 | 77.600 | 77.600 | 72.050 | 72.050 | 72.050 | 1,108,269 |
| 2025-12-10 | 74.800 | 79.000 | 72.000 | 75.950 | 75.950 | 2,822,190 |
| 2025-12-09 | 84.300 | 84.300 | 73.250 | 73.850 | 73.850 | 2,275,210 |
| 2025-12-08 | 105.20 | 105.20 | 84.950 | 84.950 | 84.950 | 4,391,475 |
| 2025-12-05 | 110.90 | 129.80 | 110.90 | 116.90 | 116.90 | 1,955,960 |
| 2025-12-04 | 116.00 | 117.40 | 110.70 | 113.20 | 113.20 | 314,708 |
| 2025-12-03 | 121.10 | 125.90 | 114.60 | 115.30 | 115.30 | 564,050 |
| 2025-12-02 | 127.60 | 136.80 | 122.60 | 123.60 | 123.60 | 1,011,811 |
| 2025-12-01 | 138.00 | 139.80 | 128.70 | 128.80 | 128.80 | 501,572 |
| 2025-11-28 | 143.30 | 147.00 | 138.00 | 138.00 | 138.00 | 491,530 |
| 2025-11-27 | 149.00 | 151.00 | 141.60 | 143.20 | 143.20 | 599,062 |
| 2025-11-26 | 154.00 | 158.80 | 147.00 | 149.50 | 149.50 | 627,076 |
| 2025-11-25 | 156.40 | 156.40 | 145.10 | 155.10 | 155.10 | 1,050,680 |
| 2025-11-24 | 156.70 | 166.40 | 149.80 | 154.50 | 154.50 | 1,397,160 |
| 2025-11-21 | 145.50 | 179.20 | 138.10 | 155.90 | 155.90 | 3,748,902 |
| 2025-11-20 | 156.80 | 160.20 | 140.30 | 147.00 | 147.00 | 1,264,535 |
| 2025-11-19 | 120.00 | 167.00 | 119.40 | 155.00 | 155.00 | 3,843,800 |
| 2025-11-18 | 141.50 | 141.60 | 117.50 | 119.80 | 119.80 | 788,395 |
| 2025-11-17 | 148.40 | 157.00 | 133.80 | 138.30 | 138.30 | 1,885,040 |
| 2025-11-14 | 102.50 | 177.80 | 101.60 | 146.60 | 146.60 | 5,385,107 |
| 2025-11-13 | 100.60 | 104.60 | 99.650 | 104.30 | 104.30 | 121,900 |
| 2025-11-12 | 104.20 | 106.40 | 100.50 | 102.50 | 102.50 | 49,320 |
| 2025-11-11 | 105.70 | 107.50 | 100.80 | 103.10 | 103.10 | 82,632 |
| 2025-11-10 | 112.20 | 112.20 | 105.40 | 106.10 | 106.10 | 82,620 |
| 2025-11-07 | 119.30 | 119.30 | 111.60 | 112.20 | 112.20 | 77,680 |
| 2025-11-06 | 119.40 | 121.60 | 114.00 | 114.80 | 114.80 | 60,488 |
| 2025-11-05 | 121.80 | 123.90 | 118.80 | 119.30 | 119.30 | 53,002 |
| 2025-11-04 | 127.30 | 128.80 | 119.80 | 122.00 | 122.00 | 90,388 |
| 2025-11-03 | 131.10 | 135.30 | 125.00 | 126.90 | 126.90 | 69,363 |
| 2025-10-31 | 133.10 | 138.70 | 130.20 | 132.60 | 132.60 | 109,800 |
| 2025-10-30 | 138.00 | 138.20 | 133.80 | 133.80 | 133.80 | 37,212 |
| 2025-10-28 | 138.00 | 140.60 | 134.40 | 135.60 | 135.60 | 56,360 |
| 2025-10-27 | 133.90 | 147.00 | 133.00 | 138.10 | 138.10 | 177,301 |
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.