Shanghai REFIRE Group Limited (HKG:2570)
Hong Kong · Delayed Price · Currency is HKD 6.95
-0.81 (-10.44%)
Sep 23, 2026, 4:08 PM HKT
Shanghai REFIRE Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.00 | 8.00 | 6.91 | 6.95 | - | -10.44% | 378,120 |
| Sep 22, 2026 | 8.69 | 9.90 | 7.74 | 7.76 | 7.76 | -10.65% | 935,407 |
| Sep 21, 2026 | 8.33 | 9.58 | 7.61 | 8.69 | 8.69 | 6.37% | 617,160 |
| Sep 18, 2026 | 8.20 | 8.34 | 7.73 | 8.17 | 8.17 | -0.43% | 195,560 |
| Sep 17, 2026 | 7.80 | 8.28 | 7.46 | 8.20 | 8.20 | 5.20% | 173,480 |
| Sep 16, 2026 | 7.42 | 8.02 | 7.22 | 7.80 | 7.80 | 4.77% | 169,540 |
| Sep 15, 2026 | 8.80 | 8.80 | 7.42 | 7.44 | 7.44 | -7.29% | 132,280 |
| Sep 14, 2026 | 8.12 | 8.30 | 7.69 | 8.03 | 8.03 | -4.29% | 300,980 |
| Sep 11, 2026 | 8.80 | 9.26 | 8.14 | 8.39 | 8.39 | -4.28% | 284,400 |
| Sep 10, 2026 | 8.20 | 9.03 | 8.20 | 8.76 | 8.76 | -3.79% | 267,800 |
| Sep 9, 2026 | 9.92 | 9.92 | 8.90 | 9.11 | 9.11 | -5.16% | 478,060 |
| Sep 8, 2026 | 9.01 | 9.91 | 9.01 | 9.60 | 9.60 | -2.74% | 360,260 |
| Sep 7, 2026 | 12.51 | 12.65 | 9.60 | 9.87 | 9.87 | -29.55% | 1,202,280 |
| Sep 4, 2026 | 15.00 | 15.05 | 13.85 | 14.01 | 14.01 | -4.89% | 910,560 |
| Sep 3, 2026 | 14.63 | 15.01 | 14.21 | 14.73 | 14.73 | 0.68% | 447,300 |
| Sep 2, 2026 | 15.27 | 15.27 | 14.28 | 14.63 | 14.63 | -2.53% | 597,640 |
| Sep 1, 2026 | 14.10 | 15.19 | 14.10 | 15.01 | 15.01 | 5.26% | 964,020 |
| Aug 31, 2026 | 14.11 | 14.84 | 13.89 | 14.26 | 14.26 | -0.35% | 595,900 |
| Aug 28, 2026 | 14.10 | 14.57 | 14.04 | 14.31 | 14.31 | 0.42% | 289,583 |
| Aug 27, 2026 | 14.31 | 14.31 | 13.82 | 14.25 | 14.25 | -0.63% | 396,560 |
| Aug 26, 2026 | 14.38 | 14.90 | 14.17 | 14.34 | 14.34 | 0.35% | 436,880 |
| Aug 25, 2026 | 14.15 | 14.34 | 13.13 | 14.29 | 14.29 | 2.73% | 882,400 |
| Aug 24, 2026 | 15.90 | 15.90 | 13.54 | 13.91 | 13.91 | -13.50% | 1,510,200 |
| Aug 21, 2026 | 16.15 | 17.10 | 16.02 | 16.08 | 16.08 | 0.37% | 1,131,400 |
| Aug 20, 2026 | 16.17 | 16.57 | 15.81 | 16.02 | 16.02 | -0.19% | 898,700 |
| Aug 19, 2026 | 16.76 | 16.76 | 15.73 | 16.05 | 16.05 | -4.18% | 588,240 |
| Aug 18, 2026 | 17.79 | 17.79 | 16.69 | 16.75 | 16.75 | -4.29% | 617,700 |
| Aug 17, 2026 | 17.30 | 18.46 | 17.21 | 17.50 | 17.50 | 2.10% | 641,380 |
| Aug 14, 2026 | 17.58 | 17.82 | 17.10 | 17.14 | 17.14 | -3.44% | 419,300 |
| Aug 13, 2026 | 18.31 | 18.78 | 17.67 | 17.75 | 17.75 | -2.90% | 398,060 |
| Aug 12, 2026 | 18.53 | 18.53 | 17.84 | 18.28 | 18.28 | - | 244,540 |
| Aug 11, 2026 | 18.12 | 18.79 | 17.82 | 18.28 | 18.28 | 0.88% | 402,500 |
| Aug 10, 2026 | 18.17 | 18.80 | 17.74 | 18.12 | 18.12 | 0.50% | 448,240 |
| Aug 7, 2026 | 18.15 | 18.22 | 17.50 | 18.03 | 18.03 | 0.17% | 337,260 |
| Aug 6, 2026 | 19.23 | 19.23 | 18.00 | 18.00 | 18.00 | -6.40% | 425,302 |
| Aug 5, 2026 | 18.95 | 19.53 | 18.41 | 19.23 | 19.23 | 2.72% | 492,680 |
| Aug 4, 2026 | 18.15 | 19.24 | 17.91 | 18.72 | 18.72 | 4.35% | 840,720 |
| Aug 3, 2026 | 18.40 | 18.40 | 17.42 | 17.94 | 17.94 | -2.13% | 510,275 |
| Jul 31, 2026 | 18.00 | 18.80 | 17.97 | 18.33 | 18.33 | 3.09% | 416,940 |
| Jul 30, 2026 | 19.28 | 19.28 | 17.53 | 17.78 | 17.78 | -6.81% | 645,636 |
| Jul 29, 2026 | 19.64 | 19.71 | 18.81 | 19.08 | 19.08 | -1.90% | 287,220 |
| Jul 28, 2026 | 20.98 | 20.98 | 19.44 | 19.45 | 19.45 | -5.03% | 447,520 |
| Jul 27, 2026 | 20.50 | 20.76 | 20.10 | 20.48 | 20.48 | 1.09% | 210,880 |
| 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 |