Shanghai REFIRE Group Limited (HKG:2570)
Hong Kong · Delayed Price · Currency is HKD 5.88
+0.34 (6.05%)
Nov 2, 2026, 4:08 PM HKT
Shanghai REFIRE Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.54 | 5.99 | 5.35 | 5.88 | 5.88 | 6.05% | 48,240 |
| Oct 30, 2026 | 5.41 | 5.61 | 5.15 | 5.54 | 5.54 | 2.40% | 71,420 |
| Oct 29, 2026 | 5.84 | 5.96 | 5.31 | 5.41 | 5.41 | -7.36% | 80,760 |
| Oct 28, 2026 | 3.00 | 5.84 | 3.00 | 5.84 | 5.84 | 6.18% | 91,484 |
| Oct 27, 2026 | 5.30 | 5.62 | 5.12 | 5.50 | 5.50 | 3.77% | 90,060 |
| Oct 26, 2026 | 5.12 | 5.30 | 4.92 | 5.30 | 5.30 | 6.00% | 68,600 |
| Oct 23, 2026 | 4.97 | 5.26 | 4.91 | 5.00 | 5.00 | 2.04% | 140,240 |
| Oct 22, 2026 | 5.49 | 5.49 | 4.77 | 4.90 | 4.90 | -4.02% | 158,400 |
| Oct 21, 2026 | 4.89 | 5.47 | 4.89 | 5.11 | 5.11 | 9.08% | 267,040 |
| Oct 20, 2026 | 4.52 | 5.13 | 4.52 | 4.68 | 4.68 | 3.54% | 110,980 |
| Oct 16, 2026 | 4.83 | 5.05 | 4.52 | 4.52 | 4.52 | -6.22% | 94,760 |
| Oct 15, 2026 | 5.38 | 5.38 | 4.60 | 4.82 | 4.82 | -10.66% | 213,062 |
| Oct 14, 2026 | 5.41 | 5.81 | 5.07 | 5.40 | 5.40 | -0.28% | 167,340 |
| Oct 13, 2026 | 4.84 | 5.52 | 4.50 | 5.41 | 5.41 | 11.78% | 284,620 |
| Oct 12, 2026 | 4.60 | 5.74 | 4.51 | 4.84 | 4.84 | 6.02% | 663,860 |
| Oct 9, 2026 | 2.60 | 4.94 | 2.60 | 4.57 | 4.57 | -9.78% | 248,280 |
| Oct 8, 2026 | 5.67 | 5.87 | 5.00 | 5.06 | 5.06 | -11.77% | 228,500 |
| Oct 7, 2026 | 5.74 | 5.87 | 5.05 | 5.74 | 5.74 | 1.15% | 123,140 |
| Oct 6, 2026 | 5.91 | 5.91 | 5.61 | 5.67 | 5.67 | 1.07% | 45,700 |
| Oct 5, 2026 | 5.70 | 5.94 | 4.00 | 5.61 | 5.61 | -1.58% | 48,280 |
| Oct 2, 2026 | 6.36 | 6.36 | 5.62 | 5.70 | 5.70 | -10.45% | 71,480 |
| Sep 30, 2026 | 6.09 | 6.53 | 5.87 | 6.37 | 6.37 | 5.03% | 45,340 |
| Sep 29, 2026 | 6.21 | 6.35 | 5.86 | 6.06 | 6.06 | 0.92% | 299,740 |
| Sep 28, 2026 | 7.01 | 7.01 | 6.01 | 6.01 | 6.01 | -13.85% | 187,000 |
| Sep 25, 2026 | 5.00 | 7.65 | 5.00 | 6.97 | 6.97 | -4.78% | 68,080 |
| Sep 24, 2026 | 7.19 | 7.32 | 6.71 | 7.32 | 7.32 | 5.32% | 180,160 |
| Sep 23, 2026 | 8.00 | 8.00 | 6.91 | 6.95 | 6.95 | -10.44% | 378,140 |
| 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 |