Shanghai Qingpu Fire-Fighting Equipment Co., Ltd. (HKG:8115)
Hong Kong · Delayed Price · Currency is HKD 5.98
+0.08 (1.36%)
Feb 5, 2026, 11:25 AM HKT
HKG:8115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 120,000 |
| Feb 3, 2026 | 5.90 | 5.98 | 5.60 | 5.80 | 5.80 | -1.69% | 132,000 |
| Feb 2, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 696,000 |
| Jan 30, 2026 | 5.80 | 5.80 | 5.61 | 5.70 | 5.70 | -1.04% | 300,000 |
| Jan 29, 2026 | 5.70 | 6.20 | 5.70 | 5.76 | 5.76 | -0.69% | 668,000 |
| Jan 28, 2026 | 5.70 | 5.90 | 5.60 | 5.80 | 5.80 | - | 500,000 |
| Jan 27, 2026 | 5.40 | 5.84 | 5.38 | 5.80 | 5.80 | 7.41% | 308,000 |
| Jan 26, 2026 | 5.61 | 5.87 | 5.40 | 5.40 | 5.40 | -3.74% | 132,000 |
| Jan 23, 2026 | 5.70 | 6.59 | 5.61 | 5.61 | 5.61 | 2.00% | 548,000 |
| Jan 22, 2026 | 4.90 | 5.50 | 4.90 | 5.50 | 5.50 | 12.24% | 96,000 |
| Jan 21, 2026 | 4.75 | 4.90 | 4.75 | 4.90 | 4.90 | 8.17% | 32,000 |
| Jan 20, 2026 | 4.30 | 4.50 | 4.30 | 4.53 | 4.53 | 14.68% | 8,000 |
| Jan 19, 2026 | 3.70 | 3.90 | 3.70 | 3.95 | 3.95 | 12.54% | 56,000 |
| Jan 16, 2026 | 4.05 | 4.05 | 3.51 | 3.51 | 3.51 | -12.25% | 124,000 |
| Jan 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.71% | 4,000 |
| Jan 14, 2026 | 4.00 | 4.00 | 3.82 | 3.82 | 3.82 | 0.53% | 8,000 |
| Jan 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.11% | 20,000 |
| Jan 12, 2026 | 4.39 | 4.40 | 3.55 | 3.65 | 3.65 | -16.48% | 64,000 |
| Jan 9, 2026 | 4.50 | 4.50 | 4.37 | 4.37 | 4.37 | -4.17% | 12,000 |
| Jan 8, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -5.00% | 4,000 |
| Jan 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.19% | 4,000 |
| Jan 6, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -4.57% | 4,000 |
| Jan 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.57% | 4,000 |
| Jan 2, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 8,000 |
| Dec 31, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.38% | - |
| Dec 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Dec 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 7.00% | 12,000 |
| Dec 24, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Dec 23, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Dec 22, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.21% | 4,000 |
| Dec 19, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Dec 18, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Dec 17, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.02% | - |
| Dec 16, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Dec 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 24,000 |
| Dec 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.01% | 4,000 |
| Dec 5, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.60% | 4,000 |
| Dec 4, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Dec 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Dec 2, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 1, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -1.94% | 8,000 |
| Nov 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 27, 2025 | 5.02 | 5.15 | 5.02 | 5.15 | 5.15 | 3.00% | 28,000 |
| Nov 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 24, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 24,000 |