Shanghai REFIRE Group Limited (HKG:2570)
Hong Kong · Delayed Price · Currency is HKD 53.55
-1.30 (-2.37%)
Feb 26, 2026, 4:08 PM HKT
Shanghai REFIRE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 55.00 | 56.35 | 53.80 | 54.00 | - | -1.55% | 490,741 |
| Feb 25, 2026 | 56.90 | 57.00 | 54.50 | 54.85 | 54.85 | -1.97% | 458,719 |
| Feb 24, 2026 | 55.00 | 57.20 | 53.10 | 55.95 | 55.95 | -0.09% | 1,166,016 |
| Feb 23, 2026 | 60.00 | 61.00 | 56.00 | 56.00 | 56.00 | -6.28% | 70,097 |
| Feb 20, 2026 | 52.70 | 61.85 | 49.20 | 59.75 | 59.75 | 15.46% | 509,026 |
| Feb 16, 2026 | 52.85 | 53.00 | 50.20 | 51.75 | 51.75 | -2.08% | 66,500 |
| Feb 13, 2026 | 51.05 | 52.95 | 50.30 | 52.85 | 52.85 | 2.52% | 962,120 |
| Feb 12, 2026 | 50.20 | 52.85 | 49.02 | 51.55 | 51.55 | 2.79% | 2,093,398 |
| Feb 11, 2026 | 52.75 | 52.75 | 50.00 | 50.15 | 50.15 | -4.93% | 746,917 |
| Feb 10, 2026 | 49.36 | 54.45 | 48.50 | 52.75 | 52.75 | 7.61% | 1,856,662 |
| Feb 9, 2026 | 49.38 | 50.45 | 48.88 | 49.02 | 49.02 | 0.95% | 503,760 |
| Feb 6, 2026 | 50.90 | 50.90 | 48.50 | 48.56 | 48.56 | -4.41% | 848,080 |
| Feb 5, 2026 | 50.55 | 53.55 | 48.38 | 50.80 | 50.80 | -1.65% | 2,605,228 |
| 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 |