Fire Rock Holdings Limited (HKG:1909)
Hong Kong · Delayed Price · Currency is HKD 1.750
0.00 (0.00%)
Sep 3, 2025, 10:19 AM HKT
Fire Rock Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.57 | 1.60 | 1.56 | 1.60 | 1.60 | 1.27% | 15,400 |
| Aug 28, 2025 | 1.54 | 1.58 | 1.43 | 1.58 | 1.58 | 2.60% | 65,300 |
| Aug 27, 2025 | 1.63 | 1.65 | 1.46 | 1.54 | 1.54 | -4.94% | 42,700 |
| Aug 26, 2025 | 1.67 | 1.68 | 1.61 | 1.62 | 1.62 | -3.57% | 56,300 |
| Aug 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 9,000 |
| Aug 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | 18,500 |
| Aug 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 20, 2025 | 1.61 | 1.65 | 1.60 | 1.65 | 1.65 | -2.37% | 20,000 |
| Aug 19, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 38,400 |
| Aug 18, 2025 | 1.69 | 1.70 | 1.66 | 1.70 | 1.70 | 3.03% | 35,700 |
| Aug 15, 2025 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | -1.79% | 30,000 |
| Aug 14, 2025 | 1.74 | 1.74 | 1.67 | 1.68 | 1.68 | -1.75% | 86,500 |
| Aug 13, 2025 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | 0.59% | 46,300 |
| Aug 12, 2025 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -4.49% | 52,000 |
| Aug 11, 2025 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | - | 6,700 |
| Aug 8, 2025 | 1.88 | 1.88 | 1.75 | 1.78 | 1.78 | 1.71% | 17,200 |
| Aug 7, 2025 | 1.76 | 1.77 | 1.70 | 1.75 | 1.75 | -0.57% | 42,200 |
| Aug 6, 2025 | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | -1.68% | 24,000 |
| Aug 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | 2,000 |
| Aug 4, 2025 | 1.90 | 1.90 | 1.77 | 1.77 | 1.77 | - | 20,800 |
| Aug 1, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 76,800 |
| Jul 31, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | -4.76% | 36,000 |
| Jul 30, 2025 | 1.85 | 1.90 | 1.85 | 1.89 | 1.89 | -1.56% | 114,900 |
| Jul 29, 2025 | 1.89 | 2.08 | 1.89 | 1.92 | 1.92 | 1.59% | 17,500 |
| Jul 28, 2025 | 1.93 | 1.95 | 1.89 | 1.89 | 1.89 | -2.07% | 53,200 |
| Jul 25, 2025 | 2.05 | 2.05 | 1.92 | 1.93 | 1.93 | -5.85% | 30,600 |
| Jul 24, 2025 | 1.87 | 2.09 | 1.87 | 2.05 | 2.05 | 1.49% | 37,200 |
| Jul 23, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 4.12% | 61,000 |
| Jul 22, 2025 | 1.73 | 1.98 | 1.73 | 1.94 | 1.94 | 1.57% | 83,500 |
| Jul 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Jul 18, 2025 | 1.99 | 2.13 | 1.89 | 1.91 | 1.91 | -4.02% | 316,000 |
| Jul 17, 2025 | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | -5.69% | 72,500 |
| Jul 16, 2025 | 2.03 | 2.11 | 2.00 | 2.11 | 2.11 | -1.40% | 189,700 |
| Jul 15, 2025 | 2.00 | 2.15 | 2.00 | 2.14 | 2.14 | -0.47% | 103,100 |
| Jul 14, 2025 | 2.23 | 2.29 | 2.10 | 2.15 | 2.15 | -10.42% | 288,600 |
| Jul 11, 2025 | 2.47 | 2.48 | 2.27 | 2.40 | 2.40 | 0.84% | 95,100 |
| Jul 10, 2025 | 2.46 | 2.53 | 2.30 | 2.38 | 2.38 | -5.93% | 121,500 |
| Jul 9, 2025 | 2.19 | 2.62 | 2.19 | 2.53 | 2.53 | 16.06% | 814,600 |
| Jul 8, 2025 | 1.78 | 2.19 | 1.77 | 2.18 | 2.18 | 17.84% | 145,600 |
| Jul 7, 2025 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -1.07% | 32,200 |
| Jul 4, 2025 | 1.81 | 1.87 | 1.80 | 1.87 | 1.87 | -1.06% | 158,400 |
| Jul 3, 2025 | 1.89 | 1.89 | 1.81 | 1.89 | 1.89 | 2.16% | 160,400 |
| Jul 2, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 3,000 |
| Jun 30, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 5,600 |
| Jun 27, 2025 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 3.98% | 39,600 |
| Jun 26, 2025 | 1.80 | 1.80 | 1.73 | 1.76 | 1.76 | -2.22% | 31,600 |
| Jun 25, 2025 | 1.84 | 1.85 | 1.80 | 1.80 | 1.80 | -1.64% | 63,200 |
| Jun 24, 2025 | 1.82 | 1.96 | 1.82 | 1.83 | 1.83 | -2.14% | 48,900 |
| Jun 23, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | 2,500 |
| Jun 20, 2025 | 1.82 | 1.85 | 1.81 | 1.85 | 1.85 | - | 33,000 |