Fire Rock Holdings Limited (HKG:1909)
Hong Kong · Delayed Price · Currency is HKD 1.760
+0.015 (0.86%)
Oct 8, 2026, 3:30 PM HKT
Fire Rock Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1.74 | 2.05 | 1.73 | 1.99 | 1.99 | 3.92% | 50,500 |
| 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 | - | - |