Shanghai REFIRE Group Limited (HKG:2570)
Hong Kong
· Delayed Price · Currency is HKD 40.64
+0.92 (2.32%)
Apr 29, 2026, 4:08 PM HKT
Shanghai REFIRE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 39.72 | 41.00 | 39.20 | 40.64 | 40.64 | 2.32% | 230,998 |
| Apr 28, 2026 | 42.12 | 42.12 | 39.52 | 39.72 | 39.72 | -5.70% | 450,170 |
| Apr 27, 2026 | 42.80 | 42.90 | 41.72 | 42.12 | 42.12 | -2.00% | 275,630 |
| Apr 24, 2026 | 44.16 | 44.40 | 42.38 | 42.98 | 42.98 | -1.56% | 359,750 |
| Apr 23, 2026 | 44.30 | 45.12 | 43.10 | 43.66 | 43.66 | -0.14% | 412,710 |
| Apr 22, 2026 | 45.00 | 45.00 | 43.40 | 43.72 | 43.72 | -2.54% | 399,300 |
| Apr 21, 2026 | 45.54 | 46.92 | 44.30 | 44.86 | 44.86 | 1.26% | 942,820 |
| Apr 20, 2026 | 44.70 | 46.16 | 44.04 | 44.30 | 44.30 | 0.18% | 814,744 |
| Apr 17, 2026 | 43.70 | 44.34 | 43.04 | 44.22 | 44.22 | 0.64% | 350,580 |
| Apr 16, 2026 | 44.08 | 44.64 | 43.22 | 43.94 | 43.94 | -0.27% | 586,239 |
| Apr 15, 2026 | 45.54 | 47.78 | 44.00 | 44.06 | 44.06 | 0.73% | 1,966,280 |
| Apr 14, 2026 | 43.64 | 44.94 | 43.02 | 43.74 | 43.74 | 0.23% | 755,820 |
| Apr 13, 2026 | 40.78 | 44.56 | 39.82 | 43.64 | 43.64 | 7.17% | 1,905,820 |
| Apr 10, 2026 | 39.74 | 42.50 | 38.74 | 40.72 | 40.72 | 3.46% | 1,392,920 |
| Apr 9, 2026 | 39.04 | 39.60 | 37.40 | 39.36 | 39.36 | 0.25% | 1,124,840 |
| Apr 8, 2026 | 39.30 | 39.90 | 38.62 | 39.26 | 39.26 | 2.40% | 1,306,620 |
| Apr 2, 2026 | 39.48 | 39.48 | 37.80 | 38.34 | 38.34 | -1.39% | 376,199 |
| Apr 1, 2026 | 38.20 | 39.98 | 38.20 | 38.88 | 38.88 | 1.89% | 781,840 |
| Mar 31, 2026 | 40.24 | 40.54 | 38.08 | 38.16 | 38.16 | -4.17% | 610,500 |
| Mar 30, 2026 | 39.00 | 40.30 | 38.90 | 39.82 | 39.82 | -0.20% | 345,500 |
| Mar 27, 2026 | 39.14 | 40.20 | 39.00 | 39.90 | 39.90 | 1.94% | 335,640 |
| Mar 26, 2026 | 39.78 | 40.10 | 38.68 | 39.14 | 39.14 | -0.86% | 330,400 |
| Mar 25, 2026 | 39.84 | 40.62 | 39.04 | 39.48 | 39.48 | -0.95% | 577,480 |
| Mar 24, 2026 | 40.38 | 40.88 | 38.78 | 39.86 | 39.86 | -1.24% | 588,024 |
| Mar 23, 2026 | 38.90 | 40.86 | 37.42 | 40.36 | 40.36 | 3.33% | 1,416,270 |
| Mar 20, 2026 | 42.16 | 42.70 | 38.66 | 39.06 | 39.06 | -7.35% | 1,041,597 |
| Mar 19, 2026 | 44.78 | 44.78 | 41.90 | 42.16 | 42.16 | -2.36% | 910,040 |
| Mar 18, 2026 | 45.90 | 46.26 | 43.18 | 43.18 | 43.18 | -5.51% | 1,600,030 |
| Mar 17, 2026 | 48.90 | 49.20 | 45.70 | 45.70 | 45.70 | -4.47% | 975,440 |
| Mar 16, 2026 | 46.86 | 48.80 | 45.00 | 47.84 | 47.84 | 2.44% | 1,860,160 |
| Mar 13, 2026 | 48.90 | 50.30 | 46.64 | 46.70 | 46.70 | -3.71% | 1,075,680 |
| Mar 12, 2026 | 47.58 | 49.30 | 46.66 | 48.50 | 48.50 | 2.97% | 934,700 |
| Mar 11, 2026 | 49.08 | 49.24 | 47.10 | 47.10 | 47.10 | -3.64% | 778,740 |
| Mar 10, 2026 | 50.60 | 50.60 | 48.66 | 48.88 | 48.88 | -2.00% | 920,540 |
| Mar 9, 2026 | 48.78 | 50.35 | 47.36 | 49.88 | 49.88 | 1.67% | 992,030 |
| Mar 6, 2026 | 49.50 | 52.55 | 48.70 | 49.06 | 49.06 | 1.03% | 1,742,780 |
| Mar 5, 2026 | 50.60 | 51.40 | 47.80 | 48.56 | 48.56 | -0.90% | 1,391,719 |
| Mar 4, 2026 | 49.90 | 54.40 | 48.62 | 49.00 | 49.00 | 0.33% | 2,661,242 |
| Mar 3, 2026 | 51.65 | 52.95 | 48.38 | 48.84 | 48.84 | -5.35% | 1,203,788 |
| Mar 2, 2026 | 55.75 | 58.85 | 51.25 | 51.60 | 51.60 | -5.67% | 2,125,585 |
| Feb 27, 2026 | 53.30 | 55.60 | 53.30 | 54.70 | 54.70 | 2.15% | 529,840 |
| Feb 26, 2026 | 55.00 | 56.35 | 53.25 | 53.55 | 53.55 | -2.37% | 781,041 |
| Feb 25, 2026 | 56.90 | 57.00 | 54.50 | 54.85 | 54.85 | -1.97% | 458,719 |
| Feb 24, 2026 | 55.00 | 57.20 | 53.10 | 55.95 | 55.95 | -0.09% | 1,166,016 |
| Feb 23, 2026 | 60.00 | 61.00 | 56.00 | 56.00 | 56.00 | -6.28% | 70,097 |
| Feb 20, 2026 | 52.70 | 61.85 | 49.20 | 59.75 | 59.75 | 15.46% | 509,026 |
| Feb 16, 2026 | 52.85 | 53.00 | 50.20 | 51.75 | 51.75 | -2.08% | 66,500 |
| Feb 13, 2026 | 51.05 | 52.95 | 50.30 | 52.85 | 52.85 | 2.52% | 962,120 |
| Feb 12, 2026 | 50.20 | 52.85 | 49.02 | 51.55 | 51.55 | 2.79% | 2,093,398 |
| Feb 11, 2026 | 52.75 | 52.75 | 50.00 | 50.15 | 50.15 | -4.93% | 746,917 |
| Feb 10, 2026 | 49.36 | 54.45 | 48.50 | 52.75 | 52.75 | 7.61% | 1,856,662 |
| Feb 9, 2026 | 49.38 | 50.45 | 48.88 | 49.02 | 49.02 | 0.95% | 503,760 |
| Feb 6, 2026 | 50.90 | 50.90 | 48.50 | 48.56 | 48.56 | -4.41% | 848,080 |
| Feb 5, 2026 | 50.55 | 53.55 | 48.38 | 50.80 | 50.80 | -1.65% | 2,605,228 |
| Feb 4, 2026 | 46.54 | 53.75 | 46.12 | 51.65 | 51.65 | 12.09% | 5,796,009 |
| Feb 3, 2026 | 48.24 | 49.00 | 45.02 | 46.08 | 46.08 | -3.84% | 1,422,261 |
| Feb 2, 2026 | 51.40 | 52.90 | 47.92 | 47.92 | 47.92 | -9.24% | 1,396,462 |
| Jan 30, 2026 | 53.55 | 55.00 | 51.50 | 52.80 | 52.80 | -2.22% | 2,158,565 |
| Jan 29, 2026 | 55.00 | 55.65 | 53.60 | 54.00 | 54.00 | -1.82% | 597,619 |
| Jan 28, 2026 | 54.35 | 56.05 | 54.00 | 55.00 | 55.00 | 1.01% | 883,060 |
| Jan 27, 2026 | 56.05 | 57.30 | 54.05 | 54.45 | 54.45 | -3.11% | 1,231,858 |
| Jan 26, 2026 | 59.00 | 59.00 | 56.05 | 56.20 | 56.20 | -4.75% | 821,908 |
| Jan 23, 2026 | 58.85 | 61.30 | 58.40 | 59.00 | 59.00 | 0.85% | 1,663,640 |
| Jan 22, 2026 | 58.20 | 58.55 | 57.30 | 58.50 | 58.50 | 1.21% | 460,940 |
| Jan 21, 2026 | 57.95 | 58.10 | 56.55 | 57.80 | 57.80 | 0.52% | 610,312 |
| Jan 20, 2026 | 60.70 | 61.20 | 57.00 | 57.50 | 57.50 | -4.72% | 1,528,660 |
| Jan 19, 2026 | 66.20 | 68.00 | 60.00 | 60.35 | 60.35 | -15.24% | 2,225,351 |
| Jan 16, 2026 | 74.05 | 75.30 | 70.10 | 71.20 | 71.20 | -2.40% | 1,400,640 |
| Jan 15, 2026 | 71.70 | 73.20 | 68.95 | 72.95 | 72.95 | 3.40% | 3,145,286 |
| Jan 14, 2026 | 64.00 | 74.30 | 63.55 | 70.55 | 70.55 | 11.98% | 5,442,721 |
| Jan 13, 2026 | 64.45 | 65.00 | 62.60 | 63.00 | 63.00 | -2.25% | 899,172 |
| Jan 12, 2026 | 63.35 | 66.00 | 62.40 | 64.45 | 64.45 | 3.37% | 1,093,460 |
| Jan 9, 2026 | 62.60 | 63.25 | 62.00 | 62.35 | 62.35 | -0.40% | 360,467 |
| Jan 8, 2026 | 62.20 | 63.15 | 60.90 | 62.60 | 62.60 | 0.64% | 486,644 |
| Jan 7, 2026 | 65.00 | 65.00 | 62.05 | 62.20 | 62.20 | -2.51% | 670,754 |
| Jan 6, 2026 | 64.25 | 65.65 | 63.65 | 63.80 | 63.80 | 0.47% | 812,120 |
| Jan 5, 2026 | 65.85 | 65.85 | 63.00 | 63.50 | 63.50 | -3.20% | 569,602 |
| Jan 2, 2026 | 64.90 | 68.00 | 64.90 | 65.60 | 65.60 | 1.23% | 44,121 |
| Dec 31, 2025 | 66.20 | 66.20 | 64.70 | 64.80 | 64.80 | -2.04% | 285,940 |
| Dec 30, 2025 | 68.50 | 69.65 | 66.00 | 66.15 | 66.15 | -4.06% | 537,769 |
| Dec 29, 2025 | 66.05 | 70.40 | 65.65 | 68.95 | 68.95 | 5.51% | 808,518 |
| Dec 24, 2025 | 69.55 | 69.60 | 65.35 | 65.35 | 65.35 | -4.60% | 382,136 |
| Dec 23, 2025 | 71.75 | 71.75 | 68.50 | 68.50 | 68.50 | -3.18% | 376,700 |
| Dec 22, 2025 | 70.75 | 72.50 | 69.30 | 70.75 | 70.75 | 0.21% | 697,485 |
| Dec 19, 2025 | 68.60 | 72.80 | 68.50 | 70.60 | 70.60 | 4.52% | 1,429,776 |
| Dec 18, 2025 | 66.00 | 70.25 | 64.50 | 67.55 | 67.55 | 0.97% | 1,256,540 |
| Dec 17, 2025 | 69.00 | 69.00 | 66.25 | 66.90 | 66.90 | -0.89% | 579,602 |
| Dec 16, 2025 | 70.85 | 72.50 | 67.50 | 67.50 | 67.50 | -4.86% | 951,620 |
| Dec 15, 2025 | 70.55 | 72.30 | 69.70 | 70.95 | 70.95 | 1.36% | 1,011,200 |
| Dec 12, 2025 | 73.35 | 74.05 | 69.65 | 70.00 | 70.00 | -2.85% | 1,285,588 |
| Dec 11, 2025 | 77.60 | 77.60 | 72.05 | 72.05 | 72.05 | -5.13% | 1,108,269 |
| Dec 10, 2025 | 74.80 | 79.00 | 72.00 | 75.95 | 75.95 | 2.84% | 2,822,190 |
| Dec 9, 2025 | 84.30 | 84.30 | 73.25 | 73.85 | 73.85 | -13.07% | 2,275,210 |
| Dec 8, 2025 | 105.20 | 105.20 | 84.95 | 84.95 | 84.95 | -27.33% | 4,391,475 |
| Dec 5, 2025 | 110.90 | 129.80 | 110.90 | 116.90 | 116.90 | 3.27% | 1,955,960 |
| Dec 4, 2025 | 116.00 | 117.40 | 110.70 | 113.20 | 113.20 | -1.82% | 314,708 |
| Dec 3, 2025 | 121.10 | 125.90 | 114.60 | 115.30 | 115.30 | -6.72% | 564,050 |
| Dec 2, 2025 | 127.60 | 136.80 | 122.60 | 123.60 | 123.60 | -4.04% | 1,011,811 |
| Dec 1, 2025 | 138.00 | 139.80 | 128.70 | 128.80 | 128.80 | -6.67% | 501,572 |
| Nov 28, 2025 | 143.30 | 147.00 | 138.00 | 138.00 | 138.00 | -3.63% | 491,530 |