Fire Rock Holdings Limited (HKG:1909)
Hong Kong · Delayed Price · Currency is HKD 1.830
0.00 (0.00%)
Jun 18, 2026, 2:09 PM HKT
Fire Rock Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.76 | 1.83 | 1.76 | 1.83 | 1.83 | - | 4,500 |
| Jun 17, 2026 | 1.85 | 1.85 | 1.73 | 1.83 | 1.83 | -1.08% | 26,400 |
| Jun 16, 2026 | 1.73 | 1.85 | 1.73 | 1.85 | 1.85 | - | 14,000 |
| Jun 15, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 8,000 |
| Jun 12, 2026 | 1.82 | 1.82 | 1.82 | 1.84 | 1.84 | 1.10% | 50,000 |
| Jun 11, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 8,000 |
| Jun 10, 2026 | 1.77 | 1.96 | 1.77 | 1.82 | 1.82 | -5.70% | 8,000 |
| Jun 9, 2026 | 1.90 | 1.93 | 1.86 | 1.93 | 1.93 | 1.58% | 22,700 |
| Jun 8, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | - | 60,900 |
| Jun 5, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jun 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 8,300 |
| Jun 3, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | 2,000 |
| Jun 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 43,750 |
| Jun 1, 2026 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | -1.96% | 9,500 |
| May 29, 2026 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 2.00% | 41,300 |
| May 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 32,000 |
| May 27, 2026 | 2.15 | 2.15 | 2.00 | 2.00 | 2.00 | -6.98% | 4,200 |
| May 26, 2026 | 2.05 | 2.18 | 2.05 | 2.15 | 2.15 | 7.50% | 472,500 |
| May 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| May 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 2,000 |
| May 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.46% | 1,700 |
| May 19, 2026 | 1.87 | 2.05 | 1.87 | 2.05 | 2.05 | 10.22% | 17,000 |
| May 18, 2026 | 1.90 | 1.90 | 1.83 | 1.86 | 1.86 | -8.82% | 4,000 |
| May 15, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 1,000 |
| May 14, 2026 | 2.02 | 2.17 | 2.02 | 2.04 | 2.04 | 0.99% | 126,700 |
| May 13, 2026 | 2.05 | 2.13 | 2.02 | 2.02 | 2.02 | -1.46% | 24,000 |
| May 12, 2026 | 2.19 | 2.19 | 2.05 | 2.05 | 2.05 | -6.39% | 12,500 |
| May 11, 2026 | 2.21 | 2.29 | 2.04 | 2.19 | 2.19 | -1.35% | 44,400 |
| May 8, 2026 | 2.40 | 2.40 | 2.22 | 2.22 | 2.22 | -9.39% | 52,000 |
| May 7, 2026 | 2.26 | 2.49 | 2.25 | 2.45 | 2.45 | 6.99% | 30,800 |
| May 6, 2026 | 2.25 | 2.30 | 2.25 | 2.29 | 2.29 | 1.78% | 29,200 |
| May 5, 2026 | 2.23 | 2.25 | 2.13 | 2.25 | 2.25 | 10.29% | 356,000 |
| May 4, 2026 | 2.05 | 2.05 | 2.01 | 2.04 | 2.04 | -0.49% | 20,800 |
| Apr 30, 2026 | 1.83 | 2.05 | 1.83 | 2.05 | 2.05 | 7.33% | 79,200 |
| Apr 29, 2026 | 1.90 | 1.90 | 1.84 | 1.91 | 1.91 | -3.05% | 15,650 |
| Apr 28, 2026 | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -3.43% | 8,700 |
| Apr 27, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -2.39% | 62,000 |
| Apr 24, 2026 | 2.00 | 2.13 | 2.00 | 2.09 | 2.09 | 4.50% | 12,000 |
| Apr 23, 2026 | 1.91 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 36,000 |
| Apr 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 4,000 |
| Apr 21, 2026 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 144,300 |
| Apr 20, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 86,000 |
| Apr 17, 2026 | 1.99 | 1.99 | 1.89 | 1.94 | 1.94 | -2.02% | 100,000 |
| Apr 16, 2026 | 1.98 | 2.16 | 1.98 | 1.98 | 1.98 | -0.50% | 28,000 |
| Apr 15, 2026 | 1.95 | 1.99 | 1.93 | 1.99 | 1.99 | - | 18,000 |
| Apr 14, 2026 | 2.10 | 2.10 | 1.93 | 1.99 | 1.99 | -7.44% | 122,000 |
| Apr 13, 2026 | 2.21 | 2.21 | 2.11 | 2.15 | 2.15 | -6.52% | 72,050 |
| Apr 10, 2026 | 2.39 | 2.39 | 2.30 | 2.30 | 2.30 | -2.54% | 22,900 |
| Apr 9, 2026 | 2.35 | 2.40 | 2.35 | 2.36 | 2.36 | 0.43% | 22,000 |
| Apr 8, 2026 | 2.34 | 2.35 | 2.34 | 2.35 | 2.35 | -0.42% | 14,000 |