Shanghai REFIRE Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 218.00 | 218.20 | 209.40 | 213.00 | 213.00 | 21,580 |
| 2025-02-04 | 214.40 | 221.00 | 213.00 | 221.00 | 221.00 | 21,160 |
| 2025-02-03 | 223.80 | 226.00 | 204.00 | 214.40 | 214.40 | 21,240 |
| 2025-01-28 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 8,060 |
| 2025-01-27 | 217.00 | 227.00 | 210.00 | 219.80 | 219.80 | 21,600 |
| 2025-01-24 | 222.80 | 227.00 | 204.80 | 217.00 | 217.00 | 22,560 |
| 2025-01-23 | 229.00 | 237.20 | 221.60 | 223.00 | 223.00 | 26,020 |
| 2025-01-22 | 224.00 | 233.80 | 221.40 | 226.80 | 226.80 | 28,000 |
| 2025-01-21 | 218.00 | 226.00 | 215.20 | 225.20 | 225.20 | 30,400 |
| 2025-01-20 | 206.00 | 222.40 | 204.00 | 214.80 | 214.80 | 43,020 |
| 2025-01-17 | 207.00 | 209.00 | 202.00 | 204.00 | 204.00 | 25,520 |
| 2025-01-16 | 200.00 | 209.00 | 193.00 | 208.40 | 208.40 | 30,640 |
| 2025-01-15 | 213.60 | 214.60 | 199.00 | 201.00 | 201.00 | 26,680 |
| 2025-01-14 | 199.00 | 213.60 | 195.00 | 213.00 | 213.00 | 41,780 |
| 2025-01-13 | 200.20 | 205.00 | 192.20 | 197.00 | 197.00 | 25,240 |
| 2025-01-10 | 191.40 | 208.60 | 190.40 | 201.00 | 201.00 | 35,860 |
| 2025-01-09 | 181.00 | 195.10 | 173.20 | 192.30 | 192.30 | 41,220 |
| 2025-01-08 | 193.00 | 198.20 | 181.00 | 181.00 | 181.00 | 30,300 |
| 2025-01-07 | 165.20 | 197.90 | 163.10 | 196.70 | 196.70 | 52,440 |
| 2025-01-06 | 159.00 | 166.50 | 159.00 | 165.20 | 165.20 | 31,740 |
| 2025-01-03 | 158.00 | 162.00 | 155.60 | 159.10 | 159.10 | 31,020 |
| 2025-01-02 | 161.90 | 161.90 | 146.80 | 158.30 | 158.30 | 140,420 |
| 2024-12-31 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 35,400 |
| 2024-12-30 | 155.10 | 157.00 | 152.00 | 155.30 | 155.30 | 38,460 |
| 2024-12-27 | 160.00 | 160.00 | 152.00 | 155.40 | 155.40 | 27,900 |
| 2024-12-24 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | 24,120 |
| 2024-12-23 | 147.10 | 162.50 | 146.80 | 162.00 | 162.00 | 94,560 |
| 2024-12-20 | 150.80 | 150.80 | 147.00 | 147.00 | 147.00 | 133,840 |
| 2024-12-19 | 147.80 | 151.00 | 147.80 | 148.20 | 148.20 | 25,860 |
| 2024-12-18 | 151.20 | 151.70 | 148.30 | 149.40 | 149.40 | 26,220 |
| 2024-12-17 | 147.80 | 155.00 | 147.50 | 151.10 | 151.10 | 26,920 |
| 2024-12-16 | 161.30 | 165.10 | 147.40 | 147.80 | 147.80 | 38,660 |
| 2024-12-13 | 163.00 | 169.80 | 158.10 | 163.20 | 163.20 | 35,920 |
| 2024-12-12 | 149.20 | 163.00 | 147.40 | 163.00 | 163.00 | 62,960 |
| 2024-12-11 | 145.10 | 152.00 | 144.60 | 149.20 | 149.20 | 47,440 |
| 2024-12-10 | 142.10 | 146.90 | 140.60 | 145.90 | 145.90 | 42,280 |
| 2024-12-09 | 148.50 | 148.50 | 141.20 | 142.00 | 142.00 | 40,220 |
| 2024-12-06 | 148.90 | 149.90 | 145.10 | 147.10 | 147.10 | 469,700 |
← NewerPage 8 of 8 · 458 trading days
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.