Shanghai REFIRE Group Limited (HKG:2570)
Hong Kong · Delayed Price · Currency is HKD 50.80
-0.85 (-1.65%)
Feb 5, 2026, 4:08 PM HKT
Shanghai REFIRE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 46.54 | 53.75 | 46.12 | 51.65 | 51.65 | 12.09% | 5,796,009 |
| Feb 3, 2026 | 48.24 | 49.00 | 45.02 | 46.08 | 46.08 | -3.84% | 1,422,261 |
| Feb 2, 2026 | 51.40 | 52.90 | 47.92 | 47.92 | 47.92 | -9.24% | 1,396,462 |
| Jan 30, 2026 | 53.55 | 55.00 | 51.50 | 52.80 | 52.80 | -2.22% | 2,158,565 |
| Jan 29, 2026 | 55.00 | 55.65 | 53.60 | 54.00 | 54.00 | -1.82% | 597,619 |
| Jan 28, 2026 | 54.35 | 56.05 | 54.00 | 55.00 | 55.00 | 1.01% | 883,060 |
| Jan 27, 2026 | 56.05 | 57.30 | 54.05 | 54.45 | 54.45 | -3.11% | 1,231,858 |
| Jan 26, 2026 | 59.00 | 59.00 | 56.05 | 56.20 | 56.20 | -4.75% | 821,908 |
| Jan 23, 2026 | 58.85 | 61.30 | 58.40 | 59.00 | 59.00 | 0.85% | 1,663,640 |
| Jan 22, 2026 | 58.20 | 58.55 | 57.30 | 58.50 | 58.50 | 1.21% | 460,940 |
| Jan 21, 2026 | 57.95 | 58.10 | 56.55 | 57.80 | 57.80 | 0.52% | 610,312 |
| Jan 20, 2026 | 60.70 | 61.20 | 57.00 | 57.50 | 57.50 | -4.72% | 1,528,660 |
| Jan 19, 2026 | 66.20 | 68.00 | 60.00 | 60.35 | 60.35 | -15.24% | 2,225,351 |
| Jan 16, 2026 | 74.05 | 75.30 | 70.10 | 71.20 | 71.20 | -2.40% | 1,400,640 |
| Jan 15, 2026 | 71.70 | 73.20 | 68.95 | 72.95 | 72.95 | 3.40% | 3,145,286 |
| Jan 14, 2026 | 64.00 | 74.30 | 63.55 | 70.55 | 70.55 | 11.98% | 5,442,721 |
| Jan 13, 2026 | 64.45 | 65.00 | 62.60 | 63.00 | 63.00 | -2.25% | 899,172 |
| Jan 12, 2026 | 63.35 | 66.00 | 62.40 | 64.45 | 64.45 | 3.37% | 1,093,460 |
| Jan 9, 2026 | 62.60 | 63.25 | 62.00 | 62.35 | 62.35 | -0.40% | 360,467 |
| Jan 8, 2026 | 62.20 | 63.15 | 60.90 | 62.60 | 62.60 | 0.64% | 486,644 |
| Jan 7, 2026 | 65.00 | 65.00 | 62.05 | 62.20 | 62.20 | -2.51% | 670,754 |
| Jan 6, 2026 | 64.25 | 65.65 | 63.65 | 63.80 | 63.80 | 0.47% | 812,120 |
| Jan 5, 2026 | 65.85 | 65.85 | 63.00 | 63.50 | 63.50 | -3.20% | 569,602 |
| Jan 2, 2026 | 64.90 | 68.00 | 64.90 | 65.60 | 65.60 | 1.23% | 44,121 |
| Dec 31, 2025 | 66.20 | 66.20 | 64.70 | 64.80 | 64.80 | -2.04% | 285,940 |
| Dec 30, 2025 | 68.50 | 69.65 | 66.00 | 66.15 | 66.15 | -4.06% | 537,769 |
| Dec 29, 2025 | 66.05 | 70.40 | 65.65 | 68.95 | 68.95 | 5.51% | 808,518 |
| Dec 24, 2025 | 69.55 | 69.60 | 65.35 | 65.35 | 65.35 | -4.60% | 382,136 |
| Dec 23, 2025 | 71.75 | 71.75 | 68.50 | 68.50 | 68.50 | -3.18% | 376,700 |
| Dec 22, 2025 | 70.75 | 72.50 | 69.30 | 70.75 | 70.75 | 0.21% | 697,485 |
| Dec 19, 2025 | 68.60 | 72.80 | 68.50 | 70.60 | 70.60 | 4.52% | 1,429,776 |
| Dec 18, 2025 | 66.00 | 70.25 | 64.50 | 67.55 | 67.55 | 0.97% | 1,256,540 |
| Dec 17, 2025 | 69.00 | 69.00 | 66.25 | 66.90 | 66.90 | -0.89% | 579,602 |
| Dec 16, 2025 | 70.85 | 72.50 | 67.50 | 67.50 | 67.50 | -4.86% | 951,620 |
| Dec 15, 2025 | 70.55 | 72.30 | 69.70 | 70.95 | 70.95 | 1.36% | 1,011,200 |
| Dec 12, 2025 | 73.35 | 74.05 | 69.65 | 70.00 | 70.00 | -2.85% | 1,285,588 |
| Dec 11, 2025 | 77.60 | 77.60 | 72.05 | 72.05 | 72.05 | -5.13% | 1,108,269 |
| Dec 10, 2025 | 74.80 | 79.00 | 72.00 | 75.95 | 75.95 | 2.84% | 2,822,190 |
| Dec 9, 2025 | 84.30 | 84.30 | 73.25 | 73.85 | 73.85 | -13.07% | 2,275,210 |
| Dec 8, 2025 | 105.20 | 105.20 | 84.95 | 84.95 | 84.95 | -27.33% | 4,391,475 |
| Dec 5, 2025 | 110.90 | 129.80 | 110.90 | 116.90 | 116.90 | 3.27% | 1,955,960 |
| Dec 4, 2025 | 116.00 | 117.40 | 110.70 | 113.20 | 113.20 | -1.82% | 314,708 |
| Dec 3, 2025 | 121.10 | 125.90 | 114.60 | 115.30 | 115.30 | -6.72% | 564,050 |
| Dec 2, 2025 | 127.60 | 136.80 | 122.60 | 123.60 | 123.60 | -4.04% | 1,011,811 |
| Dec 1, 2025 | 138.00 | 139.80 | 128.70 | 128.80 | 128.80 | -6.67% | 501,572 |
| Nov 28, 2025 | 143.30 | 147.00 | 138.00 | 138.00 | 138.00 | -3.63% | 491,530 |
| Nov 27, 2025 | 149.00 | 151.00 | 141.60 | 143.20 | 143.20 | -4.21% | 599,062 |
| Nov 26, 2025 | 154.00 | 158.80 | 147.00 | 149.50 | 149.50 | -3.61% | 627,076 |
| Nov 25, 2025 | 156.40 | 156.40 | 145.10 | 155.10 | 155.10 | 0.39% | 1,050,680 |
| Nov 24, 2025 | 156.70 | 166.40 | 149.80 | 154.50 | 154.50 | -0.90% | 1,397,160 |