Fire Rock Holdings Limited (HKG:1909)
Hong Kong
· Delayed Price · Currency is HKD 1.910
-0.060 (-3.05%)
Apr 29, 2026, 4:08 PM HKT
Fire Rock Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | - | -6.60% | 12,650 |
| Apr 28, 2026 | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -3.43% | 8,700 |
| Apr 27, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -2.39% | 62,000 |
| Apr 24, 2026 | 2.00 | 2.13 | 2.00 | 2.09 | 2.09 | 4.50% | 12,000 |
| Apr 23, 2026 | 1.91 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 36,000 |
| Apr 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 4,000 |
| Apr 21, 2026 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 144,300 |
| Apr 20, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 86,000 |
| Apr 17, 2026 | 1.99 | 1.99 | 1.89 | 1.94 | 1.94 | -2.02% | 100,000 |
| Apr 16, 2026 | 1.98 | 2.16 | 1.98 | 1.98 | 1.98 | -0.50% | 28,000 |
| Apr 15, 2026 | 1.95 | 1.99 | 1.93 | 1.99 | 1.99 | - | 18,000 |
| Apr 14, 2026 | 2.10 | 2.10 | 1.93 | 1.99 | 1.99 | -7.44% | 122,000 |
| Apr 13, 2026 | 2.21 | 2.21 | 2.11 | 2.15 | 2.15 | -6.52% | 72,050 |
| Apr 10, 2026 | 2.39 | 2.39 | 2.30 | 2.30 | 2.30 | -2.54% | 22,900 |
| Apr 9, 2026 | 2.35 | 2.40 | 2.35 | 2.36 | 2.36 | 0.43% | 22,000 |
| Apr 8, 2026 | 2.34 | 2.35 | 2.34 | 2.35 | 2.35 | -0.42% | 14,000 |
| Apr 2, 2026 | 2.37 | 2.37 | 2.37 | 2.36 | 2.36 | 1.72% | 10,100 |
| Apr 1, 2026 | 2.39 | 2.39 | 2.30 | 2.32 | 2.32 | -0.43% | 12,500 |
| Mar 31, 2026 | 2.34 | 2.34 | 2.33 | 2.33 | 2.33 | -5.28% | 20,000 |
| Mar 30, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Mar 27, 2026 | 2.35 | 2.47 | 2.35 | 2.46 | 2.46 | 4.68% | 8,000 |
| Mar 26, 2026 | 2.30 | 2.35 | 2.30 | 2.35 | 2.35 | - | 168,000 |
| Mar 25, 2026 | 2.30 | 2.35 | 2.30 | 2.35 | 2.35 | - | 66,000 |
| Mar 24, 2026 | 2.90 | 2.90 | 2.31 | 2.35 | 2.35 | 0.86% | 15,700 |
| Mar 23, 2026 | 2.31 | 2.34 | 2.31 | 2.33 | 2.33 | -6.05% | 25,500 |
| Mar 20, 2026 | 2.46 | 2.48 | 2.46 | 2.48 | 2.48 | - | 70,000 |
| Mar 19, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | 2,600 |
| Mar 18, 2026 | 2.63 | 2.63 | 2.45 | 2.46 | 2.46 | -10.22% | 157,300 |
| Mar 17, 2026 | 2.85 | 2.85 | 2.85 | 2.74 | 2.74 | -5.52% | 14,000 |
| Mar 16, 2026 | 2.65 | 2.95 | 2.62 | 2.90 | 2.90 | 2.84% | 35,000 |
| Mar 13, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 8,200 |
| Mar 12, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 2,500 |
| Mar 11, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Mar 10, 2026 | 2.83 | 2.83 | 2.76 | 2.82 | 2.82 | -0.35% | 12,800 |
| Mar 9, 2026 | 2.83 | 2.83 | 2.81 | 2.83 | 2.83 | -4.39% | 34,000 |
| Mar 6, 2026 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | 0.34% | 12,200 |
| Mar 5, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.34% | 8,500 |
| Mar 4, 2026 | 2.87 | 3.00 | 2.87 | 2.94 | 2.94 | 1.38% | 29,900 |
| Mar 3, 2026 | 3.10 | 3.11 | 2.90 | 2.90 | 2.90 | -6.45% | 171,900 |
| Mar 2, 2026 | 3.01 | 3.10 | 2.90 | 3.10 | 3.10 | 1.31% | 82,700 |
| Feb 27, 2026 | 3.10 | 3.10 | 2.92 | 3.06 | 3.06 | -1.92% | 44,300 |
| Feb 26, 2026 | 3.11 | 3.20 | 3.08 | 3.12 | 3.12 | 0.65% | 149,550 |
| Feb 25, 2026 | 2.92 | 3.10 | 2.81 | 3.10 | 3.10 | 5.44% | 146,500 |
| Feb 24, 2026 | 2.55 | 2.94 | 2.55 | 2.94 | 2.94 | 3.89% | 104,850 |
| Feb 23, 2026 | 2.80 | 2.83 | 2.78 | 2.83 | 2.83 | 0.35% | 61,200 |
| Feb 20, 2026 | 2.83 | 2.83 | 2.51 | 2.82 | 2.82 | -1.05% | 225,200 |
| Feb 16, 2026 | 2.71 | 2.73 | 2.70 | 2.85 | 2.85 | 4.01% | 55,300 |
| Feb 13, 2026 | 2.75 | 2.75 | 2.72 | 2.74 | 2.74 | -1.79% | 87,200 |
| Feb 12, 2026 | 2.97 | 2.97 | 2.72 | 2.79 | 2.79 | -6.69% | 368,000 |
| Feb 11, 2026 | 2.80 | 3.07 | 2.60 | 2.99 | 2.99 | 6.79% | 229,500 |
| Feb 10, 2026 | 3.16 | 3.16 | 2.59 | 2.80 | 2.80 | -11.39% | 480,650 |
| Feb 9, 2026 | 3.00 | 3.70 | 3.00 | 3.16 | 3.16 | 5.33% | 1,203,500 |
| Feb 6, 2026 | 2.90 | 3.20 | 2.88 | 3.00 | 3.00 | 8.70% | 591,800 |
| Feb 5, 2026 | 2.63 | 2.80 | 2.63 | 2.76 | 2.76 | 4.94% | 315,000 |
| Feb 4, 2026 | 2.51 | 2.71 | 2.51 | 2.63 | 2.63 | 5.20% | 199,200 |
| Feb 3, 2026 | 2.45 | 2.50 | 2.45 | 2.50 | 2.50 | 2.04% | 31,500 |
| Feb 2, 2026 | 2.50 | 2.50 | 2.45 | 2.45 | 2.45 | -1.21% | 79,100 |
| Jan 30, 2026 | 2.60 | 2.68 | 2.47 | 2.48 | 2.48 | -0.80% | 227,450 |
| Jan 29, 2026 | 2.01 | 2.59 | 2.01 | 2.50 | 2.50 | 24.38% | 1,875,600 |
| Jan 28, 2026 | 2.07 | 2.07 | 2.00 | 2.01 | 2.01 | 2.03% | 130,500 |
| Jan 27, 2026 | 1.95 | 1.96 | 1.95 | 1.97 | 1.97 | 1.03% | 26,700 |
| Jan 26, 2026 | 1.97 | 2.00 | 1.95 | 1.95 | 1.95 | 2.63% | 367,000 |
| Jan 23, 2026 | 1.89 | 1.93 | 1.89 | 1.90 | 1.90 | 0.53% | 35,400 |
| Jan 22, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | 116,500 |
| Jan 21, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.53% | 22,500 |
| Jan 20, 2026 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | - | 28,000 |
| Jan 19, 2026 | 1.76 | 1.90 | 1.76 | 1.87 | 1.87 | 6.86% | 134,200 |
| Jan 16, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | -1.69% | 47,700 |
| Jan 15, 2026 | 1.72 | 1.80 | 1.66 | 1.78 | 1.78 | 10.56% | 191,300 |
| Jan 14, 2026 | 1.58 | 1.65 | 1.58 | 1.61 | 1.61 | -1.23% | 40,000 |
| Jan 13, 2026 | 1.60 | 1.63 | 1.57 | 1.63 | 1.63 | 3.16% | 142,800 |
| Jan 12, 2026 | 1.56 | 1.63 | 1.56 | 1.58 | 1.58 | 2.60% | 111,800 |
| Jan 9, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 32,400 |
| Jan 8, 2026 | 1.54 | 1.54 | 1.54 | 1.55 | 1.55 | 1.31% | 42,000 |
| Jan 7, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jan 6, 2026 | 1.51 | 1.60 | 1.51 | 1.53 | 1.53 | -1.92% | 98,100 |
| Jan 5, 2026 | 1.55 | 1.59 | 1.50 | 1.56 | 1.56 | 1.96% | 218,920 |
| Jan 2, 2026 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -4.38% | 25,000 |
| Dec 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 8,000 |
| Dec 30, 2025 | 1.56 | 1.60 | 1.35 | 1.60 | 1.60 | 1.91% | 675,060 |
| Dec 29, 2025 | 1.54 | 1.60 | 1.52 | 1.57 | 1.57 | - | 220,020 |
| Dec 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Dec 23, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Dec 22, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -1.26% | 743,700 |
| Dec 19, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.27% | 21,000 |
| Dec 18, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 8,900 |
| Dec 17, 2025 | 1.48 | 1.57 | 1.48 | 1.57 | 1.57 | 3.29% | 4,000 |
| Dec 16, 2025 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -5.00% | 672,300 |
| Dec 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Dec 12, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -1.84% | 20,500 |
| Dec 11, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 18,500 |
| Dec 10, 2025 | 1.62 | 1.62 | 1.62 | 1.63 | 1.63 | 0.62% | 2,000 |
| Dec 9, 2025 | 1.63 | 1.67 | 1.62 | 1.62 | 1.62 | -0.61% | 64,700 |
| Dec 8, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 34,100 |
| Dec 5, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 7,000 |
| Dec 4, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Dec 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 3,000 |
| Dec 2, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | - | 82,200 |
| Dec 1, 2025 | 1.61 | 1.69 | 1.60 | 1.62 | 1.62 | 0.62% | 167,600 |
| Nov 28, 2025 | 1.62 | 1.66 | 1.61 | 1.61 | 1.61 | -3.59% | 77,800 |