Shanghai REFIRE Group Limited (HKG:2570)
Hong Kong · Delayed Price · Currency is HKD 65.35
-3.15 (-4.60%)
At close: Dec 24, 2025
Shanghai REFIRE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 145.50 | 179.20 | 138.10 | 155.90 | 155.90 | 6.05% | 3,748,902 |
| Nov 20, 2025 | 156.80 | 160.20 | 140.30 | 147.00 | 147.00 | -5.16% | 1,264,535 |
| Nov 19, 2025 | 120.00 | 167.00 | 119.40 | 155.00 | 155.00 | 29.38% | 3,843,800 |
| Nov 18, 2025 | 141.50 | 141.60 | 117.50 | 119.80 | 119.80 | -13.38% | 788,395 |
| Nov 17, 2025 | 148.40 | 157.00 | 133.80 | 138.30 | 138.30 | -5.66% | 1,885,040 |
| Nov 14, 2025 | 102.50 | 177.80 | 101.60 | 146.60 | 146.60 | 40.56% | 5,385,107 |
| Nov 13, 2025 | 100.60 | 104.60 | 99.65 | 104.30 | 104.30 | 1.76% | 121,900 |
| Nov 12, 2025 | 104.20 | 106.40 | 100.50 | 102.50 | 102.50 | -0.58% | 49,320 |
| Nov 11, 2025 | 105.70 | 107.50 | 100.80 | 103.10 | 103.10 | -2.83% | 82,632 |
| Nov 10, 2025 | 112.20 | 112.20 | 105.40 | 106.10 | 106.10 | -5.44% | 82,620 |
| Nov 7, 2025 | 119.30 | 119.30 | 111.60 | 112.20 | 112.20 | -2.26% | 77,680 |
| Nov 6, 2025 | 119.40 | 121.60 | 114.00 | 114.80 | 114.80 | -3.77% | 60,488 |
| Nov 5, 2025 | 121.80 | 123.90 | 118.80 | 119.30 | 119.30 | -2.21% | 53,002 |
| Nov 4, 2025 | 127.30 | 128.80 | 119.80 | 122.00 | 122.00 | -3.86% | 90,388 |
| Nov 3, 2025 | 131.10 | 135.30 | 125.00 | 126.90 | 126.90 | -4.30% | 69,363 |
| Oct 31, 2025 | 133.10 | 138.70 | 130.20 | 132.60 | 132.60 | -0.90% | 109,800 |
| Oct 30, 2025 | 138.00 | 138.20 | 133.80 | 133.80 | 133.80 | -1.33% | 37,212 |
| Oct 28, 2025 | 144.90 | 140.60 | 134.40 | 135.60 | 135.60 | -1.81% | 56,360 |
| Oct 27, 2025 | 133.90 | 147.00 | 133.00 | 138.10 | 138.10 | 4.70% | 177,301 |
| Oct 24, 2025 | 131.20 | 132.80 | 130.20 | 131.90 | 131.90 | 2.09% | 23,016 |
| Oct 23, 2025 | 131.00 | 135.70 | 124.80 | 129.20 | 129.20 | -1.22% | 67,091 |
| Oct 22, 2025 | 141.00 | 141.00 | 130.80 | 130.80 | 130.80 | -7.23% | 79,999 |
| Oct 21, 2025 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | 0.14% | 125,900 |
| Oct 20, 2025 | 139.50 | 142.90 | 138.10 | 140.80 | 140.80 | 1.00% | 48,508 |
| Oct 17, 2025 | 138.90 | 141.20 | 137.50 | 139.40 | 139.40 | -1.41% | 53,853 |
| Oct 16, 2025 | 143.60 | 144.70 | 140.20 | 141.40 | 141.40 | -1.53% | 59,587 |
| Oct 15, 2025 | 139.60 | 146.60 | 138.70 | 143.60 | 143.60 | 1.34% | 80,480 |