Shanghai REFIRE Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 162.20 | 168.90 | 161.50 | 166.30 | 166.30 | 83,527 |
| 2025-07-29 | 168.80 | 169.40 | 163.90 | 164.00 | 164.00 | 82,480 |
| 2025-07-28 | 173.70 | 173.70 | 164.80 | 169.40 | 169.40 | 95,380 |
| 2025-07-25 | 170.00 | 171.00 | 167.50 | 170.20 | 170.20 | 78,611 |
| 2025-07-24 | 172.00 | 177.20 | 169.50 | 170.00 | 170.00 | 86,281 |
| 2025-07-23 | 172.00 | 176.00 | 169.00 | 172.50 | 172.50 | 80,140 |
| 2025-07-22 | 175.80 | 179.50 | 170.60 | 172.80 | 172.80 | 81,156 |
| 2025-07-21 | 179.60 | 182.80 | 172.00 | 177.40 | 177.40 | 83,094 |
| 2025-07-18 | 175.60 | 183.40 | 175.60 | 180.00 | 180.00 | 74,120 |
| 2025-07-17 | 171.10 | 177.90 | 169.50 | 175.40 | 175.40 | 193,040 |
| 2025-07-16 | 168.00 | 176.70 | 167.10 | 172.00 | 172.00 | 38,342 |
| 2025-07-15 | 167.00 | 170.40 | 166.20 | 170.00 | 170.00 | 37,980 |
| 2025-07-14 | 169.20 | 175.30 | 163.50 | 167.80 | 167.80 | 47,575 |
| 2025-07-11 | 169.90 | 170.70 | 164.50 | 169.30 | 169.30 | 31,860 |
| 2025-07-10 | 171.10 | 178.80 | 164.40 | 166.30 | 166.30 | 44,060 |
| 2025-07-09 | 168.00 | 171.30 | 167.20 | 171.10 | 171.10 | 42,140 |
| 2025-07-08 | 169.00 | 171.80 | 161.00 | 168.50 | 168.50 | 40,560 |
| 2025-07-07 | 171.50 | 176.00 | 166.80 | 167.50 | 167.50 | 38,580 |
| 2025-07-04 | 176.50 | 179.00 | 172.00 | 172.60 | 172.60 | 45,520 |
| 2025-07-03 | 175.80 | 182.20 | 175.70 | 177.00 | 177.00 | 42,240 |
| 2025-07-02 | 177.70 | 182.00 | 171.00 | 176.10 | 176.10 | 41,331 |
| 2025-06-30 | 181.00 | 181.40 | 173.00 | 179.60 | 179.60 | 45,780 |
| 2025-06-27 | 178.00 | 180.50 | 176.00 | 180.00 | 180.00 | 43,669 |
| 2025-06-26 | 184.00 | 184.00 | 174.80 | 178.20 | 178.20 | 40,020 |
| 2025-06-25 | 184.00 | 187.50 | 178.80 | 182.00 | 182.00 | 44,900 |
| 2025-06-24 | 193.60 | 195.90 | 178.80 | 184.40 | 184.40 | 195,960 |
| 2025-06-23 | 203.40 | 203.40 | 193.40 | 193.50 | 193.50 | 17,747 |
| 2025-06-20 | 197.00 | 203.40 | 191.30 | 203.40 | 203.40 | 73,122 |
| 2025-06-19 | 191.40 | 198.40 | 190.50 | 196.00 | 196.00 | 38,767 |
| 2025-06-18 | 194.20 | 200.20 | 188.10 | 195.10 | 195.10 | 40,114 |
| 2025-06-17 | 202.40 | 202.40 | 194.10 | 195.80 | 195.80 | 40,277 |
| 2025-06-16 | 190.30 | 209.80 | 189.80 | 198.50 | 198.50 | 47,582 |
| 2025-06-13 | 207.00 | 207.00 | 191.60 | 196.10 | 196.10 | 40,300 |
| 2025-06-12 | 211.40 | 216.00 | 202.00 | 208.60 | 208.60 | 50,640 |
| 2025-06-11 | 200.20 | 230.00 | 192.90 | 211.40 | 211.40 | 239,812 |
| 2025-06-10 | 210.00 | 212.80 | 204.60 | 212.20 | 212.20 | 23,400 |
| 2025-06-09 | 215.60 | 218.60 | 210.20 | 211.40 | 211.40 | 14,100 |
| 2025-06-06 | 215.60 | 226.00 | 211.40 | 215.00 | 215.00 | 20,300 |
| 2025-06-05 | 208.00 | 235.00 | 207.80 | 215.80 | 215.80 | 83,883 |
| 2025-06-04 | 204.20 | 214.60 | 202.20 | 205.00 | 205.00 | 25,100 |
| 2025-06-03 | 204.60 | 217.80 | 200.40 | 206.40 | 206.40 | 11,257 |
| 2025-06-02 | 204.60 | 220.00 | 204.20 | 218.00 | 218.00 | 2,060 |
| 2025-05-30 | 219.80 | 221.80 | 208.40 | 208.40 | 208.40 | 8,460 |
| 2025-05-29 | 231.60 | 231.80 | 212.80 | 220.00 | 220.00 | 24,240 |
| 2025-05-28 | 241.00 | 255.60 | 223.60 | 226.00 | 226.00 | 23,220 |
| 2025-05-27 | 254.80 | 260.00 | 234.60 | 242.00 | 242.00 | 29,360 |
| 2025-05-26 | 264.80 | 264.80 | 246.40 | 254.60 | 254.60 | 17,360 |
| 2025-05-23 | 266.00 | 267.40 | 245.60 | 258.40 | 258.40 | 39,856 |
| 2025-05-22 | 238.40 | 267.40 | 232.40 | 257.80 | 257.80 | 173,080 |
| 2025-05-21 | 236.60 | 236.60 | 227.00 | 232.40 | 232.40 | 26,920 |
| 2025-05-20 | 240.00 | 240.00 | 214.20 | 225.00 | 225.00 | 62,600 |
| 2025-05-19 | 244.80 | 245.20 | 220.00 | 228.60 | 228.60 | 52,760 |
| 2025-05-16 | 214.80 | 235.00 | 210.80 | 229.20 | 229.20 | 232,620 |
| 2025-05-15 | 199.00 | 230.80 | 193.20 | 214.80 | 214.80 | 170,840 |
| 2025-05-14 | 197.90 | 197.90 | 190.30 | 196.00 | 196.00 | 48,100 |
| 2025-05-13 | 196.00 | 197.90 | 189.80 | 195.20 | 195.20 | 52,160 |
| 2025-05-12 | 188.80 | 197.70 | 181.70 | 189.80 | 189.80 | 135,720 |
| 2025-05-09 | 188.70 | 191.10 | 178.30 | 180.90 | 180.90 | 39,071 |
| 2025-05-08 | 191.70 | 191.70 | 178.10 | 184.90 | 184.90 | 50,603 |
| 2025-05-07 | 185.50 | 193.70 | 168.80 | 182.30 | 182.30 | 120,580 |
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.