Shanghai REFIRE Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 185.50 | 193.70 | 168.80 | 182.30 | 182.30 | 120,580 |
| 2025-05-06 | 168.00 | 188.90 | 167.50 | 179.90 | 179.90 | 147,787 |
| 2025-05-02 | 165.80 | 170.00 | 165.60 | 167.00 | 167.00 | 22,200 |
| 2025-04-30 | 169.80 | 169.80 | 162.30 | 165.60 | 165.60 | 41,660 |
| 2025-04-29 | 177.00 | 177.00 | 161.20 | 165.50 | 165.50 | 104,651 |
| 2025-04-28 | 148.80 | 184.00 | 148.00 | 164.90 | 164.90 | 185,354 |
| 2025-04-25 | 166.10 | 166.10 | 156.00 | 157.80 | 157.80 | 53,300 |
| 2025-04-24 | 158.10 | 172.70 | 158.00 | 160.00 | 160.00 | 102,580 |
| 2025-04-23 | 150.90 | 195.80 | 150.90 | 157.90 | 157.90 | 428,240 |
| 2025-04-22 | 156.00 | 156.00 | 145.00 | 147.00 | 147.00 | 72,599 |
| 2025-04-17 | 163.90 | 179.50 | 156.00 | 156.90 | 156.90 | 191,220 |
| 2025-04-16 | 148.00 | 191.20 | 144.10 | 163.90 | 163.90 | 389,460 |
| 2025-04-15 | 149.50 | 149.90 | 142.40 | 148.60 | 148.60 | 18,240 |
| 2025-04-14 | 137.50 | 154.50 | 137.00 | 149.50 | 149.50 | 29,677 |
| 2025-04-11 | 145.50 | 153.40 | 143.00 | 145.00 | 145.00 | 26,780 |
| 2025-04-10 | 142.00 | 159.80 | 142.00 | 146.00 | 146.00 | 67,457 |
| 2025-04-09 | 118.00 | 143.80 | 118.00 | 139.00 | 139.00 | 134,220 |
| 2025-04-08 | 128.00 | 139.10 | 122.00 | 129.70 | 129.70 | 83,776 |
| 2025-04-07 | 166.10 | 166.10 | 125.20 | 126.70 | 126.70 | 88,922 |
| 2025-04-03 | 175.00 | 185.00 | 166.10 | 175.40 | 175.40 | 54,389 |
| 2025-04-02 | 180.00 | 182.00 | 168.20 | 175.50 | 175.50 | 57,060 |
| 2025-04-01 | 179.90 | 183.10 | 170.00 | 172.00 | 172.00 | 87,540 |
| 2025-03-31 | 191.00 | 191.10 | 174.00 | 179.00 | 179.00 | 58,760 |
| 2025-03-28 | 202.00 | 205.00 | 184.10 | 191.00 | 191.00 | 88,740 |
| 2025-03-27 | 190.00 | 204.80 | 185.40 | 200.00 | 200.00 | 125,960 |
| 2025-03-26 | 203.00 | 219.00 | 184.00 | 195.00 | 195.00 | 315,578 |
| 2025-03-25 | 220.00 | 222.00 | 194.30 | 201.80 | 201.80 | 98,260 |
| 2025-03-24 | 244.40 | 253.80 | 216.20 | 217.40 | 217.40 | 115,380 |
| 2025-03-21 | 255.00 | 316.20 | 236.20 | 244.00 | 244.00 | 537,597 |
| 2025-03-20 | 285.00 | 289.80 | 248.40 | 252.60 | 252.60 | 135,820 |
| 2025-03-19 | 259.40 | 287.40 | 255.20 | 283.00 | 283.00 | 89,438 |
| 2025-03-18 | 270.00 | 280.40 | 256.00 | 259.40 | 259.40 | 79,160 |
| 2025-03-17 | 255.60 | 273.00 | 255.60 | 268.00 | 268.00 | 84,125 |
| 2025-03-14 | 248.40 | 270.00 | 236.20 | 255.60 | 255.60 | 141,760 |
| 2025-03-13 | 209.60 | 256.60 | 204.00 | 248.40 | 248.40 | 149,400 |
| 2025-03-12 | 206.00 | 215.80 | 201.00 | 211.00 | 211.00 | 42,660 |
| 2025-03-11 | 210.00 | 212.00 | 202.20 | 204.20 | 204.20 | 32,300 |
| 2025-03-10 | 244.00 | 244.20 | 207.20 | 207.20 | 207.20 | 50,300 |
| 2025-03-07 | 247.20 | 252.20 | 229.40 | 246.00 | 246.00 | 22,840 |
| 2025-03-06 | 227.00 | 254.40 | 227.00 | 247.20 | 247.20 | 40,720 |
| 2025-03-05 | 220.00 | 233.80 | 214.00 | 229.40 | 229.40 | 28,280 |
| 2025-03-04 | 216.00 | 225.00 | 212.00 | 218.80 | 218.80 | 22,900 |
| 2025-03-03 | 204.00 | 224.80 | 203.00 | 218.40 | 218.40 | 40,540 |
| 2025-02-28 | 228.00 | 233.00 | 192.50 | 201.80 | 201.80 | 32,840 |
| 2025-02-27 | 213.00 | 235.60 | 208.20 | 232.80 | 232.80 | 41,180 |
| 2025-02-26 | 206.60 | 220.00 | 206.60 | 212.80 | 212.80 | 45,060 |
| 2025-02-25 | 214.80 | 214.80 | 194.00 | 208.00 | 208.00 | 40,580 |
| 2025-02-24 | 256.00 | 256.00 | 211.80 | 213.00 | 213.00 | 25,300 |
| 2025-02-21 | 253.80 | 272.40 | 252.60 | 254.80 | 254.80 | 41,800 |
| 2025-02-20 | 249.00 | 253.00 | 248.00 | 252.20 | 252.20 | 25,280 |
| 2025-02-19 | 250.20 | 264.00 | 249.00 | 250.60 | 250.60 | 26,020 |
| 2025-02-18 | 239.80 | 260.00 | 236.00 | 249.80 | 249.80 | 43,180 |
| 2025-02-17 | 231.00 | 249.00 | 228.00 | 239.80 | 239.80 | 31,540 |
| 2025-02-14 | 238.00 | 241.00 | 230.00 | 231.20 | 231.20 | 22,280 |
| 2025-02-13 | 236.00 | 245.20 | 234.80 | 236.80 | 236.80 | 31,220 |
| 2025-02-12 | 225.00 | 243.20 | 225.00 | 234.80 | 234.80 | 30,980 |
| 2025-02-11 | 228.00 | 229.60 | 222.00 | 225.40 | 225.40 | 22,140 |
| 2025-02-10 | 227.80 | 230.20 | 218.40 | 229.80 | 229.80 | 26,660 |
| 2025-02-07 | 209.00 | 231.20 | 208.00 | 227.00 | 227.00 | 42,420 |
| 2025-02-06 | 215.00 | 215.00 | 198.00 | 210.00 | 210.00 | 29,420 |
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.