Shanghai Qingpu Fire-Fighting Equipment Co., Ltd. (HKG:8115)
Hong Kong · Delayed Price · Currency is HKD 3.510
-0.190 (-5.14%)
Sep 9, 2025, 4:08 PM HKT
HKG:8115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3.80 | 3.80 | 3.50 | 3.70 | 3.70 | 5.71% | 16,000 |
| Sep 5, 2025 | 4.01 | 4.01 | 3.50 | 3.50 | 3.50 | -12.72% | 28,000 |
| Sep 4, 2025 | 4.20 | 4.20 | 4.00 | 4.01 | 4.01 | -4.52% | 12,000 |
| Sep 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 2, 2025 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | - | 12,000 |
| Sep 1, 2025 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | -6.67% | 32,000 |
| Aug 29, 2025 | 5.02 | 5.02 | 4.50 | 4.50 | 4.50 | -10.36% | 12,000 |
| Aug 28, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Aug 27, 2025 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | -0.59% | 12,000 |
| Aug 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 25, 2025 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | 0.60% | 8,000 |
| Aug 22, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.40% | - |
| Aug 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -7.41% | - |
| Aug 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 8,000 |
| Aug 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 20,000 |
| Aug 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 8,000 |
| Aug 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 4,000 |
| Aug 12, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | -1.79% | 8,000 |
| Aug 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 4,000 |
| Aug 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 8,000 |
| Aug 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 31, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 23, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 64,000 |
| Jul 22, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 17, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -3.11% | 28,000 |
| Jul 16, 2025 | 5.79 | 5.79 | 5.78 | 5.78 | 5.78 | -0.34% | 4,000 |
| Jul 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 4,000 |
| Jul 7, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 20,000 |
| Jul 4, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Jul 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 4,000 |
| Jul 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jun 30, 2025 | 6.00 | 6.00 | 5.61 | 5.80 | 5.80 | -2.68% | 196,000 |