Shanghai REFIRE Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 131.20 | 132.80 | 130.20 | 131.90 | 131.90 | 23,016 |
| 2025-10-23 | 131.00 | 135.70 | 124.80 | 129.20 | 129.20 | 67,091 |
| 2025-10-22 | 141.00 | 141.00 | 130.80 | 130.80 | 130.80 | 79,999 |
| 2025-10-21 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | 125,900 |
| 2025-10-20 | 139.50 | 142.90 | 138.10 | 140.80 | 140.80 | 48,508 |
| 2025-10-17 | 138.90 | 141.20 | 137.50 | 139.40 | 139.40 | 53,853 |
| 2025-10-16 | 143.60 | 144.70 | 140.20 | 141.40 | 141.40 | 59,587 |
| 2025-10-15 | 139.60 | 146.60 | 138.70 | 143.60 | 143.60 | 80,480 |
| 2025-10-14 | 141.60 | 149.00 | 141.00 | 141.70 | 141.70 | 112,040 |
| 2025-10-13 | 137.60 | 142.70 | 137.50 | 139.90 | 139.90 | 25,480 |
| 2025-10-10 | 144.00 | 144.70 | 137.50 | 140.70 | 140.70 | 63,652 |
| 2025-10-09 | 150.70 | 151.80 | 143.70 | 145.20 | 145.20 | 422,621 |
| 2025-10-08 | 137.50 | 154.20 | 137.50 | 149.90 | 149.90 | 11,000 |
| 2025-10-06 | 151.80 | 163.30 | 148.00 | 149.00 | 149.00 | 7,686 |
| 2025-10-03 | 152.70 | 152.70 | 148.10 | 152.30 | 152.30 | 10,581 |
| 2025-10-02 | 155.40 | 162.30 | 147.10 | 153.10 | 153.10 | 8,337 |
| 2025-09-30 | 155.20 | 162.90 | 154.40 | 155.00 | 155.00 | 37,520 |
| 2025-09-29 | 156.00 | 166.40 | 147.10 | 159.50 | 159.50 | 72,508 |
| 2025-09-26 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 0 |
| 2025-09-25 | 158.40 | 162.20 | 158.20 | 159.70 | 159.70 | 53,181 |
| 2025-09-24 | 163.20 | 167.30 | 158.00 | 158.40 | 158.40 | 130,238 |
| 2025-09-23 | 178.60 | 180.70 | 165.00 | 170.00 | 170.00 | 314,907 |
| 2025-09-22 | 183.70 | 193.80 | 169.10 | 176.30 | 176.30 | 201,422 |
| 2025-09-19 | 192.50 | 220.00 | 171.80 | 183.70 | 183.70 | 325,580 |
| 2025-09-18 | 166.60 | 251.20 | 165.10 | 196.80 | 196.80 | 1,111,484 |
| 2025-09-17 | 168.00 | 168.00 | 162.30 | 166.30 | 166.30 | 37,702 |
| 2025-09-16 | 170.20 | 172.20 | 160.10 | 163.90 | 163.90 | 85,298 |
| 2025-09-15 | 164.00 | 171.30 | 161.00 | 170.20 | 170.20 | 115,360 |
| 2025-09-12 | 150.00 | 174.90 | 149.00 | 160.50 | 160.50 | 177,640 |
| 2025-09-11 | 143.00 | 150.10 | 140.50 | 150.10 | 150.10 | 51,760 |
| 2025-09-10 | 142.00 | 145.50 | 139.80 | 143.90 | 143.90 | 51,260 |
| 2025-09-09 | 146.80 | 146.80 | 139.40 | 142.90 | 142.90 | 41,100 |
| 2025-09-08 | 142.50 | 145.20 | 140.50 | 145.00 | 145.00 | 40,980 |
| 2025-09-05 | 139.50 | 143.10 | 138.00 | 140.70 | 140.70 | 41,632 |
| 2025-09-04 | 141.10 | 144.10 | 138.10 | 140.20 | 140.20 | 40,420 |
| 2025-09-03 | 146.00 | 147.40 | 139.60 | 142.70 | 142.70 | 55,460 |
| 2025-09-02 | 147.00 | 150.00 | 145.10 | 145.20 | 145.20 | 36,763 |
| 2025-09-01 | 146.50 | 150.40 | 145.00 | 147.40 | 147.40 | 12,329 |
| 2025-08-29 | 147.00 | 149.90 | 145.50 | 147.00 | 147.00 | 21,900 |
| 2025-08-28 | 153.50 | 153.50 | 143.70 | 147.30 | 147.30 | 42,560 |
| 2025-08-27 | 154.00 | 159.30 | 153.00 | 154.20 | 154.20 | 35,026 |
| 2025-08-26 | 156.00 | 156.60 | 151.00 | 154.20 | 154.20 | 30,519 |
| 2025-08-25 | 156.80 | 156.80 | 153.20 | 156.20 | 156.20 | 36,786 |
| 2025-08-22 | 153.40 | 154.90 | 152.80 | 154.60 | 154.60 | 36,240 |
| 2025-08-21 | 151.10 | 154.20 | 151.00 | 153.60 | 153.60 | 40,838 |
| 2025-08-20 | 156.00 | 156.00 | 150.80 | 152.80 | 152.80 | 35,660 |
| 2025-08-19 | 157.00 | 162.70 | 154.00 | 154.70 | 154.70 | 52,160 |
| 2025-08-18 | 157.90 | 159.00 | 153.60 | 157.10 | 157.10 | 40,860 |
| 2025-08-15 | 155.00 | 157.90 | 155.00 | 157.60 | 157.60 | 42,102 |
| 2025-08-14 | 161.90 | 162.00 | 153.60 | 155.50 | 155.50 | 40,860 |
| 2025-08-13 | 163.40 | 164.10 | 159.40 | 160.20 | 160.20 | 48,760 |
| 2025-08-12 | 163.00 | 165.10 | 161.40 | 161.50 | 161.50 | 74,228 |
| 2025-08-11 | 165.40 | 165.40 | 161.20 | 163.20 | 163.20 | 60,660 |
| 2025-08-08 | 167.00 | 177.20 | 157.90 | 161.30 | 161.30 | 64,360 |
| 2025-08-07 | 164.50 | 168.10 | 163.80 | 167.00 | 167.00 | 83,680 |
| 2025-08-06 | 162.00 | 165.80 | 160.00 | 164.80 | 164.80 | 81,296 |
| 2025-08-05 | 166.50 | 166.50 | 158.40 | 162.50 | 162.50 | 136,080 |
| 2025-08-04 | 169.70 | 169.70 | 155.10 | 161.40 | 161.40 | 52,900 |
| 2025-08-01 | 171.00 | 171.00 | 154.10 | 156.90 | 156.90 | 58,480 |
| 2025-07-31 | 166.00 | 172.80 | 163.80 | 170.70 | 170.70 | 81,760 |
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.