Fire Rock Holdings Limited (HKG:1909)
Hong Kong · Delayed Price · Currency is HKD 1.730
+0.005 (0.29%)
Nov 10, 2026, 3:58 PM HKT
Fire Rock Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | 0.29% | 86,000 |
| Nov 9, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Nov 6, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 2,000 |
| Nov 5, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -0.58% | 31,800 |
| Nov 4, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 14,000 |
| Nov 3, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 2,000 |
| Nov 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 2,000 |
| Oct 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 17,500 |
| Oct 29, 2026 | 1.72 | 1.72 | 1.72 | 1.73 | 1.73 | -3.90% | 2,900 |
| Oct 28, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 2.28% | 42,000 |
| Oct 27, 2026 | 1.76 | 1.76 | 1.70 | 1.76 | 1.76 | -8.59% | 32,300 |
| Oct 26, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| Oct 23, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.77% | - |
| Oct 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.26% | - |
| Oct 21, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.26% | 100 |
| Oct 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Oct 16, 2026 | 1.74 | 2.20 | 1.72 | 1.96 | 1.96 | 11.71% | 315,700 |
| Oct 15, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 22,000 |
| Oct 14, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.87% | 20,400 |
| Oct 13, 2026 | 1.80 | 1.81 | 1.73 | 1.73 | 1.73 | -4.17% | 58,200 |
| Oct 12, 2026 | 1.88 | 1.88 | 1.88 | 1.80 | 1.80 | 2.86% | 2,300 |
| Oct 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Oct 8, 2026 | 1.71 | 1.80 | 1.71 | 1.76 | 1.76 | 0.86% | 11,200 |
| Oct 7, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 2,000 |
| Oct 6, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 400 |
| Oct 5, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Oct 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Sep 30, 2026 | 1.71 | 1.80 | 1.69 | 1.75 | 1.75 | 2.35% | 32,300 |
| Sep 29, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.87% | 24,000 |
| Sep 28, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -6.78% | 5,800 |
| Sep 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 5.43% | 167,500 |
| Sep 23, 2026 | 1.81 | 1.81 | 1.70 | 1.75 | 1.75 | -2.78% | 70,400 |
| Sep 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 6,000 |
| Sep 21, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | 0.28% | 40,600 |
| Sep 18, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 6,000 |
| Sep 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 8.13% | 13,000 |
| Sep 16, 2026 | 1.75 | 1.75 | 1.65 | 1.66 | 1.66 | -5.41% | 61,200 |
| Sep 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.40% | 8,900 |
| Sep 14, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -3.78% | 16,000 |
| Sep 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 4,000 |
| Sep 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 58,000 |
| Sep 8, 2026 | 1.78 | 1.86 | 1.78 | 1.86 | 1.86 | -0.53% | 46,000 |
| Sep 7, 2026 | 1.78 | 1.87 | 1.73 | 1.87 | 1.87 | -1.06% | 456,500 |
| Sep 4, 2026 | 1.89 | 1.89 | 1.84 | 1.89 | 1.89 | -1.56% | 75,900 |
| Sep 3, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Sep 2, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 5.79% | 6,000 |
| Sep 1, 2026 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -2.94% | 6,600 |
| Aug 31, 2026 | 1.75 | 1.96 | 1.75 | 1.87 | 1.87 | -6.03% | 51,000 |