Shanghai REFIRE Group Limited (HKG:2570)
Hong Kong · Delayed Price · Currency is HKD 20.26
-0.24 (-1.17%)
Jul 24, 2026, 4:08 PM HKT
Shanghai REFIRE Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 20.46 | 20.50 | 19.98 | 20.26 | 20.26 | -1.17% | 192,617 |
| Jul 23, 2026 | 20.76 | 21.08 | 20.26 | 20.50 | 20.50 | 0.69% | 186,000 |
| Jul 22, 2026 | 21.98 | 22.14 | 20.32 | 20.36 | 20.36 | -6.00% | 459,426 |
| Jul 21, 2026 | 20.80 | 21.86 | 20.60 | 21.66 | 21.66 | 5.35% | 423,400 |
| Jul 20, 2026 | 20.10 | 20.58 | 19.68 | 20.56 | 20.56 | 3.52% | 488,819 |
| Jul 17, 2026 | 21.18 | 21.26 | 19.83 | 19.86 | 19.86 | -6.94% | 620,060 |
| Jul 16, 2026 | 20.68 | 21.50 | 20.68 | 21.34 | 21.34 | 2.60% | 461,743 |
| Jul 15, 2026 | 21.30 | 21.40 | 20.60 | 20.80 | 20.80 | -0.57% | 352,480 |
| Jul 14, 2026 | 21.02 | 21.28 | 20.78 | 20.92 | 20.92 | -0.48% | 255,220 |
| Jul 13, 2026 | 22.38 | 22.38 | 21.02 | 21.02 | 21.02 | -4.19% | 554,265 |
| Jul 10, 2026 | 21.58 | 24.50 | 21.40 | 21.94 | 21.94 | 3.20% | 2,188,460 |
| Jul 9, 2026 | 22.14 | 22.76 | 21.10 | 21.26 | 21.26 | -2.30% | 517,280 |
| Jul 8, 2026 | 21.42 | 22.52 | 21.30 | 21.76 | 21.76 | 1.40% | 680,641 |
| Jul 7, 2026 | 21.98 | 25.50 | 21.38 | 21.46 | 21.46 | -0.83% | 3,691,002 |
| Jul 6, 2026 | 22.76 | 22.90 | 21.60 | 21.64 | 21.64 | -2.70% | 244,740 |
| Jul 3, 2026 | 21.86 | 23.00 | 21.38 | 22.24 | 22.24 | 3.44% | 1,017,160 |
| Jul 2, 2026 | 21.98 | 22.80 | 21.26 | 21.50 | 21.50 | -0.74% | 348,820 |
| Jun 30, 2026 | 22.74 | 22.74 | 20.80 | 21.66 | 21.66 | -1.46% | 549,220 |
| Jun 29, 2026 | 21.30 | 22.58 | 21.06 | 21.98 | 21.98 | 4.37% | 454,502 |
| Jun 26, 2026 | 24.46 | 24.50 | 21.00 | 21.06 | 21.06 | -9.22% | 898,380 |
| Jun 25, 2026 | 22.08 | 23.64 | 21.70 | 23.20 | 23.20 | 5.94% | 1,392,580 |
| Jun 24, 2026 | 23.92 | 23.96 | 21.80 | 21.90 | 21.90 | -6.41% | 701,729 |
| Jun 23, 2026 | 23.30 | 23.80 | 22.58 | 23.40 | 23.40 | -1.85% | 553,397 |
| Jun 22, 2026 | 24.78 | 24.78 | 22.82 | 23.84 | 23.84 | -0.50% | 716,517 |
| Jun 18, 2026 | 24.40 | 24.54 | 22.94 | 23.96 | 23.96 | -1.24% | 803,597 |
| Jun 17, 2026 | 23.66 | 24.88 | 22.48 | 24.26 | 24.26 | 1.51% | 1,015,710 |
| Jun 16, 2026 | 26.18 | 26.18 | 23.68 | 23.90 | 23.90 | -5.46% | 957,240 |
| Jun 15, 2026 | 26.90 | 27.26 | 25.08 | 25.28 | 25.28 | -5.53% | 453,040 |
| Jun 12, 2026 | 26.80 | 27.24 | 25.94 | 26.76 | 26.76 | 1.29% | 239,333 |
| Jun 11, 2026 | 25.78 | 27.00 | 25.62 | 26.42 | 26.42 | -0.75% | 394,480 |
| Jun 10, 2026 | 26.54 | 26.86 | 24.38 | 26.62 | 26.62 | 1.37% | 843,180 |
| Jun 9, 2026 | 27.96 | 27.96 | 26.00 | 26.26 | 26.26 | -4.37% | 721,480 |
| Jun 8, 2026 | 28.56 | 28.56 | 27.22 | 27.46 | 27.46 | -3.85% | 397,200 |
| Jun 5, 2026 | 29.54 | 30.56 | 28.06 | 28.56 | 28.56 | -1.92% | 821,414 |
| Jun 4, 2026 | 32.12 | 32.12 | 28.92 | 29.12 | 29.12 | -7.85% | 521,673 |
| Jun 3, 2026 | 33.36 | 33.36 | 31.18 | 31.60 | 31.60 | -3.72% | 310,200 |
| Jun 2, 2026 | 32.90 | 35.54 | 32.72 | 32.82 | 32.82 | -1.32% | 754,492 |
| Jun 1, 2026 | 32.32 | 34.46 | 32.32 | 33.26 | 33.26 | 2.34% | 537,312 |
| May 29, 2026 | 30.66 | 32.52 | 30.60 | 32.50 | 32.50 | 5.52% | 816,046 |
| May 28, 2026 | 33.20 | 33.44 | 30.40 | 30.80 | 30.80 | -7.23% | 791,292 |
| May 27, 2026 | 36.00 | 36.00 | 32.60 | 33.20 | 33.20 | -4.60% | 798,600 |
| May 26, 2026 | 38.00 | 38.28 | 34.80 | 34.80 | 34.80 | -8.95% | 816,970 |
| May 22, 2026 | 36.66 | 40.04 | 36.66 | 38.22 | 38.22 | 5.00% | 1,179,700 |
| May 21, 2026 | 38.40 | 38.98 | 35.92 | 36.40 | 36.40 | -3.81% | 586,540 |
| May 20, 2026 | 38.48 | 39.88 | 37.64 | 37.84 | 37.84 | -3.57% | 371,282 |
| May 19, 2026 | 39.26 | 40.02 | 38.06 | 39.24 | 39.24 | -0.51% | 533,372 |
| May 18, 2026 | 37.00 | 39.78 | 36.48 | 39.44 | 39.44 | 6.65% | 909,921 |
| May 15, 2026 | 38.00 | 38.44 | 36.98 | 36.98 | 36.98 | -2.48% | 659,196 |
| May 14, 2026 | 40.04 | 42.14 | 37.82 | 37.92 | 37.92 | -5.72% | 758,313 |
| May 13, 2026 | 40.00 | 40.36 | 39.06 | 40.22 | 40.22 | 0.80% | 265,440 |