Shanghai REFIRE Group Limited (HKG:2570)
Hong Kong · Delayed Price · Currency is HKD 147.00
-0.30 (-0.20%)
Aug 29, 2025, 4:08 PM HKT
Shanghai REFIRE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 147.00 | 149.90 | 145.50 | 147.00 | 147.00 | -0.20% | 21,920 |
| Aug 28, 2025 | 153.50 | 153.50 | 143.70 | 147.30 | 147.30 | -4.47% | 42,660 |
| Aug 27, 2025 | 154.00 | 159.30 | 153.00 | 154.20 | 154.20 | - | 35,066 |
| Aug 26, 2025 | 156.00 | 156.60 | 151.00 | 154.20 | 154.20 | -1.28% | 30,519 |
| Aug 25, 2025 | 156.80 | 156.80 | 153.20 | 156.20 | 156.20 | 1.03% | 36,806 |
| Aug 22, 2025 | 153.40 | 154.90 | 152.80 | 154.60 | 154.60 | 0.65% | 36,260 |
| Aug 21, 2025 | 151.10 | 154.20 | 151.00 | 153.60 | 153.60 | 0.52% | 40,858 |
| Aug 20, 2025 | 156.00 | 156.00 | 150.80 | 152.80 | 152.80 | -1.23% | 35,660 |
| Aug 19, 2025 | 157.00 | 162.70 | 154.00 | 154.70 | 154.70 | -1.53% | 52,180 |
| Aug 18, 2025 | 157.90 | 159.00 | 153.60 | 157.10 | 157.10 | -0.32% | 40,920 |
| Aug 15, 2025 | 155.00 | 157.90 | 155.00 | 157.60 | 157.60 | 1.35% | 42,122 |
| Aug 14, 2025 | 161.90 | 162.00 | 153.60 | 155.50 | 155.50 | -2.93% | 40,860 |
| Aug 13, 2025 | 163.40 | 164.10 | 159.40 | 160.20 | 160.20 | -0.80% | 48,760 |
| Aug 12, 2025 | 163.00 | 165.10 | 161.40 | 161.50 | 161.50 | -1.04% | 74,268 |
| Aug 11, 2025 | 165.40 | 165.40 | 161.20 | 163.20 | 163.20 | 1.18% | 60,680 |
| Aug 8, 2025 | 167.00 | 177.20 | 157.90 | 161.30 | 161.30 | -3.41% | 64,360 |
| Aug 7, 2025 | 164.50 | 168.10 | 163.80 | 167.00 | 167.00 | 1.33% | 83,740 |
| Aug 6, 2025 | 162.00 | 165.80 | 160.00 | 164.80 | 164.80 | 1.42% | 81,376 |
| Aug 5, 2025 | 166.50 | 166.50 | 158.40 | 162.50 | 162.50 | 0.68% | 136,120 |
| Aug 4, 2025 | 169.70 | 169.70 | 155.10 | 161.40 | 161.40 | 2.87% | 52,900 |
| Aug 1, 2025 | 171.00 | 171.00 | 154.10 | 156.90 | 156.90 | -8.08% | 58,540 |
| Jul 31, 2025 | 166.00 | 172.80 | 163.80 | 170.70 | 170.70 | 2.65% | 81,780 |
| Jul 30, 2025 | 162.20 | 168.90 | 161.50 | 166.30 | 166.30 | 1.40% | 83,547 |
| Jul 29, 2025 | 168.80 | 169.40 | 163.90 | 164.00 | 164.00 | -3.19% | 82,540 |
| Jul 28, 2025 | 173.70 | 173.70 | 164.80 | 169.40 | 169.40 | -0.47% | 95,380 |
| Jul 25, 2025 | 170.00 | 171.00 | 167.50 | 170.20 | 170.20 | 0.12% | 78,631 |
| Jul 24, 2025 | 172.00 | 177.20 | 169.50 | 170.00 | 170.00 | -1.45% | 86,281 |
| Jul 23, 2025 | 172.00 | 176.00 | 169.00 | 172.50 | 172.50 | -0.17% | 80,160 |
| Jul 22, 2025 | 175.80 | 179.50 | 170.60 | 172.80 | 172.80 | -2.59% | 81,636 |
| Jul 21, 2025 | 179.60 | 182.80 | 172.00 | 177.40 | 177.40 | -1.44% | 83,094 |
| Jul 18, 2025 | 175.60 | 183.40 | 175.60 | 180.00 | 180.00 | 2.62% | 74,320 |
| Jul 17, 2025 | 171.10 | 177.90 | 169.50 | 175.40 | 175.40 | 1.98% | 193,060 |
| Jul 16, 2025 | 168.00 | 176.70 | 167.10 | 172.00 | 172.00 | 1.18% | 38,362 |
| Jul 15, 2025 | 167.00 | 170.40 | 166.20 | 170.00 | 170.00 | 1.31% | 38,040 |
| Jul 14, 2025 | 169.20 | 175.30 | 163.50 | 167.80 | 167.80 | -0.89% | 47,575 |
| Jul 11, 2025 | 169.90 | 170.70 | 164.50 | 169.30 | 169.30 | 1.80% | 31,880 |
| Jul 10, 2025 | 171.10 | 178.80 | 164.40 | 166.30 | 166.30 | -2.81% | 44,080 |
| Jul 9, 2025 | 168.00 | 171.30 | 167.20 | 171.10 | 171.10 | 1.54% | 42,160 |
| Jul 8, 2025 | 169.00 | 171.80 | 161.00 | 168.50 | 168.50 | 0.60% | 40,580 |
| Jul 7, 2025 | 171.50 | 176.00 | 166.80 | 167.50 | 167.50 | -2.95% | 38,580 |
| Jul 4, 2025 | 176.50 | 179.00 | 172.00 | 172.60 | 172.60 | -2.49% | 45,540 |
| Jul 3, 2025 | 175.80 | 182.20 | 175.70 | 177.00 | 177.00 | 0.51% | 42,440 |
| Jul 2, 2025 | 177.70 | 182.00 | 171.00 | 176.10 | 176.10 | -1.95% | 41,391 |
| Jun 30, 2025 | 181.00 | 181.40 | 173.00 | 179.60 | 179.60 | -0.22% | 45,800 |
| Jun 27, 2025 | 178.00 | 180.50 | 176.00 | 180.00 | 180.00 | 1.01% | 43,669 |
| Jun 26, 2025 | 184.00 | 184.00 | 174.80 | 178.20 | 178.20 | -2.09% | 40,120 |
| Jun 25, 2025 | 184.00 | 187.50 | 178.80 | 182.00 | 182.00 | -1.30% | 44,940 |
| Jun 24, 2025 | 193.60 | 195.90 | 178.80 | 184.40 | 184.40 | -4.70% | 196,300 |
| Jun 23, 2025 | 203.40 | 203.40 | 193.40 | 193.50 | 193.50 | -4.87% | 17,787 |
| Jun 20, 2025 | 197.00 | 203.40 | 191.30 | 203.40 | 203.40 | 3.78% | 73,142 |