Fire Rock Holdings Limited (HKG:1909)
Hong Kong · Delayed Price · Currency is HKD 1.915
-0.055 (-2.79%)
Aug 27, 2026, 2:38 PM HKT
Fire Rock Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.96 | 1.96 | 1.77 | 1.92 | 1.92 | -2.79% | 540,500 |
| Aug 26, 2026 | 2.00 | 2.01 | 2.00 | 1.97 | 1.97 | -1.50% | 15,000 |
| Aug 25, 2026 | 1.84 | 2.00 | 1.83 | 2.00 | 2.00 | - | 52,500 |
| Aug 24, 2026 | 2.10 | 2.10 | 2.10 | 2.00 | 2.00 | 4.17% | 10,000 |
| Aug 21, 2026 | 1.81 | 2.00 | 1.81 | 1.92 | 1.92 | 10.98% | 25,000 |
| Aug 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 4,000 |
| Aug 19, 2026 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -4.42% | 48,550 |
| Aug 18, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | - | 8,800 |
| Aug 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.32% | - |
| Aug 14, 2026 | 1.73 | 1.73 | 1.73 | 1.74 | 1.74 | -2.53% | 52,600 |
| Aug 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Aug 12, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Aug 11, 2026 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | - | 22,000 |
| Aug 10, 2026 | 1.71 | 1.79 | 1.71 | 1.78 | 1.78 | 4.09% | 64,500 |
| Aug 7, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 2,000 |
| Aug 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 5,200 |
| Aug 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 5,300 |
| Aug 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.41% | 5,900 |
| Aug 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.92% | 2,400 |
| Jul 31, 2026 | 1.79 | 1.79 | 1.70 | 1.71 | 1.71 | -4.47% | 30,000 |
| Jul 30, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 29, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 17,850 |
| Jul 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -6.74% | 2,000 |
| Jul 27, 2026 | 1.91 | 1.92 | 1.91 | 1.93 | 1.93 | -2.03% | 5,600 |
| Jul 24, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 4,500 |
| Jul 23, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Jul 22, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Jul 21, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | 3,700 |
| Jul 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 17, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 16, 2026 | 1.77 | 2.00 | 1.77 | 1.99 | 1.99 | 11.80% | 20,000 |
| Jul 15, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | 4,400 |
| Jul 14, 2026 | 1.75 | 1.75 | 1.75 | 1.76 | 1.76 | 0.57% | 17,000 |
| Jul 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,400 |
| Jul 10, 2026 | 1.75 | 1.81 | 1.75 | 1.75 | 1.75 | -7.89% | 12,000 |
| Jul 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 6,350 |
| Jul 8, 2026 | 2.01 | 2.01 | 2.01 | 2.00 | 2.00 | -11.11% | 2,000 |
| Jul 7, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -9.27% | 1,500 |
| Jul 6, 2026 | 2.10 | 2.48 | 2.09 | 2.48 | 2.48 | 40.11% | 81,000 |
| Jul 3, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 2, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 6,800 |
| Jun 30, 2026 | 1.76 | 1.76 | 1.75 | 1.77 | 1.77 | 0.57% | 4,000 |
| Jun 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 16,900 |
| Jun 26, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.21% | 4,000 |
| Jun 25, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 3,600 |
| Jun 24, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 15,300 |
| Jun 23, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | -1.09% | 42,000 |
| Jun 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| 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 |