Shanghai REFIRE Group Ltd. Class H 2570
HKEX · Hong Kong SAR China · Utilities
HKD 6.01-0.36 (-5.66%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 6.04 | -5.11% | HKD 6.36 | HKD 6.36 | HKD 5.70 | 59.98K |
| 2026-09-30 | HKD 6.36 | +5.03% | HKD 6.09 | HKD 6.53 | HKD 5.87 | 45.34K |
| 2026-09-29 | HKD 6.06 | +0.92% | HKD 6.20 | HKD 6.35 | HKD 5.86 | 299.74K |
| 2026-09-28 | HKD 6.01 | -13.85% | HKD 7.01 | HKD 7.01 | HKD 6.01 | 187.00K |
| 2026-09-25 | HKD 6.97 | -4.78% | HKD 5.00 | HKD 7.65 | HKD 5.00 | 68.08K |
| 2026-09-24 | HKD 7.32 | +5.32% | HKD 7.19 | HKD 7.32 | HKD 6.71 | 180.16K |
| 2026-09-23 | HKD 6.95 | -10.44% | HKD 8.00 | HKD 8.00 | HKD 6.91 | 378.14K |
| 2026-09-22 | HKD 7.76 | -10.65% | HKD 8.69 | HKD 9.90 | HKD 7.74 | 935.41K |
| 2026-09-21 | HKD 8.69 | +6.37% | HKD 8.33 | HKD 9.58 | HKD 7.61 | 617.16K |
| 2026-09-18 | HKD 8.16 | -0.43% | HKD 8.20 | HKD 8.34 | HKD 7.72 | 195.56K |
| 2026-09-17 | HKD 8.20 | +5.20% | HKD 7.80 | HKD 8.27 | HKD 7.45 | 173.48K |
| 2026-09-16 | HKD 7.80 | +4.77% | HKD 7.42 | HKD 8.02 | HKD 7.22 | 169.54K |
| 2026-09-15 | HKD 7.44 | -7.29% | HKD 8.80 | HKD 8.80 | HKD 7.42 | 132.28K |
| 2026-09-14 | HKD 8.02 | -4.29% | HKD 8.12 | HKD 8.30 | HKD 7.69 | 300.98K |
| 2026-09-11 | HKD 8.39 | -4.28% | HKD 8.80 | HKD 9.26 | HKD 8.14 | 284.40K |
| 2026-09-10 | HKD 8.76 | -3.79% | HKD 8.20 | HKD 9.02 | HKD 8.20 | 267.80K |
| 2026-09-09 | HKD 9.10 | -5.16% | HKD 9.91 | HKD 9.91 | HKD 8.90 | 478.06K |
| 2026-09-08 | HKD 9.60 | -2.74% | HKD 9.01 | HKD 9.91 | HKD 9.01 | 360.26K |
| 2026-09-07 | HKD 9.87 | -29.55% | HKD 12.51 | HKD 12.65 | HKD 9.60 | 1.20M |
| 2026-09-04 | HKD 14.01 | -4.89% | HKD 15.00 | HKD 15.05 | HKD 13.85 | 910.56K |
| 2026-09-03 | HKD 14.73 | +0.68% | HKD 14.63 | HKD 15.01 | HKD 14.21 | 447.30K |
| 2026-09-02 | HKD 14.63 | -2.53% | HKD 15.27 | HKD 15.27 | HKD 14.28 | 597.64K |
| 2026-09-01 | HKD 15.01 | +5.26% | HKD 14.10 | HKD 15.19 | HKD 14.10 | 964.02K |
| 2026-08-31 | HKD 14.26 | -0.35% | HKD 14.11 | HKD 14.84 | HKD 13.89 | 595.90K |
| 2026-08-28 | HKD 14.31 | +0.42% | HKD 14.10 | HKD 14.57 | HKD 14.04 | 289.58K |
| 2026-08-27 | HKD 14.25 | -0.63% | HKD 14.31 | HKD 14.31 | HKD 13.82 | 396.56K |
| 2026-08-26 | HKD 14.34 | +0.35% | HKD 14.38 | HKD 14.90 | HKD 14.17 | 436.88K |
| 2026-08-25 | HKD 14.29 | +2.73% | HKD 14.15 | HKD 14.34 | HKD 13.13 | 882.40K |
| 2026-08-24 | HKD 13.91 | -13.50% | HKD 15.90 | HKD 15.90 | HKD 13.54 | 1.51M |
| 2026-08-21 | HKD 16.08 | +0.37% | HKD 16.15 | HKD 17.10 | HKD 16.02 | 1.13M |
| 2026-08-20 | HKD 16.02 | -0.19% | HKD 16.17 | HKD 16.57 | HKD 15.81 | 898.70K |
| 2026-08-19 | HKD 16.05 | -4.18% | HKD 16.76 | HKD 16.76 | HKD 15.73 | 588.24K |
| 2026-08-18 | HKD 16.75 | -4.29% | HKD 17.79 | HKD 17.79 | HKD 16.69 | 617.70K |
| 2026-08-17 | HKD 17.50 | +2.10% | HKD 17.30 | HKD 18.46 | HKD 17.21 | 641.38K |
| 2026-08-14 | HKD 17.14 | -3.44% | HKD 17.58 | HKD 17.82 | HKD 17.10 | 419.30K |
| 2026-08-13 | HKD 17.75 | -2.90% | HKD 18.31 | HKD 18.78 | HKD 17.67 | 398.06K |
| 2026-08-12 | HKD 18.28 | 0.00% | HKD 18.53 | HKD 18.53 | HKD 17.84 | 244.54K |
| 2026-08-11 | HKD 18.28 | +0.88% | HKD 18.12 | HKD 18.79 | HKD 17.82 | 402.50K |
| 2026-08-10 | HKD 18.12 | +0.50% | HKD 18.17 | HKD 18.80 | HKD 17.74 | 448.24K |
| 2026-08-07 | HKD 18.03 | +0.17% | HKD 18.15 | HKD 18.22 | HKD 17.50 | 337.26K |
| 2026-08-06 | HKD 18.00 | -6.40% | HKD 19.23 | HKD 19.23 | HKD 18.00 | 425.30K |
| 2026-08-05 | HKD 19.23 | +2.72% | HKD 18.95 | HKD 19.53 | HKD 18.41 | 492.68K |
| 2026-08-04 | HKD 18.72 | +4.35% | HKD 18.15 | HKD 19.24 | HKD 17.91 | 840.72K |
| 2026-08-03 | HKD 17.94 | -2.13% | HKD 18.40 | HKD 18.40 | HKD 17.42 | 510.28K |
| 2026-07-31 | HKD 18.33 | +3.09% | HKD 18.00 | HKD 18.80 | HKD 17.97 | 416.94K |
| 2026-07-30 | HKD 17.78 | -6.81% | HKD 19.28 | HKD 19.28 | HKD 17.53 | 645.64K |
| 2026-07-29 | HKD 19.08 | -1.90% | HKD 19.64 | HKD 19.71 | HKD 18.81 | 287.22K |
| 2026-07-28 | HKD 19.45 | -5.03% | HKD 20.98 | HKD 20.98 | HKD 19.44 | 447.52K |
| 2026-07-27 | HKD 20.48 | +1.09% | HKD 20.50 | HKD 20.76 | HKD 20.10 | 210.88K |
| 2026-07-24 | HKD 20.26 | -1.17% | HKD 20.46 | HKD 20.50 | HKD 19.98 | 192.62K |
| 2026-07-23 | HKD 20.50 | +0.69% | HKD 20.76 | HKD 21.08 | HKD 20.26 | 186.00K |
| 2026-07-22 | HKD 20.36 | -6.00% | HKD 21.98 | HKD 22.14 | HKD 20.32 | 459.43K |
| 2026-07-21 | HKD 21.66 | +5.35% | HKD 20.80 | HKD 21.86 | HKD 20.60 | 423.40K |
| 2026-07-20 | HKD 20.56 | +3.52% | HKD 20.10 | HKD 20.58 | HKD 19.68 | 488.82K |
| 2026-07-17 | HKD 19.86 | -6.94% | HKD 21.18 | HKD 21.26 | HKD 19.83 | 620.06K |
| 2026-07-16 | HKD 21.34 | +2.60% | HKD 20.68 | HKD 21.50 | HKD 20.68 | 461.74K |
| 2026-07-15 | HKD 20.80 | -0.57% | HKD 21.30 | HKD 21.40 | HKD 20.60 | 352.48K |
| 2026-07-14 | HKD 20.92 | -0.48% | HKD 21.02 | HKD 21.28 | HKD 20.78 | 255.22K |
| 2026-07-13 | HKD 21.02 | -4.19% | HKD 22.38 | HKD 22.38 | HKD 21.02 | 554.27K |
| 2026-07-10 | HKD 21.94 | +3.20% | HKD 21.58 | HKD 24.50 | HKD 21.40 | 2.19M |
| 2026-07-09 | HKD 21.26 | -2.30% | HKD 22.14 | HKD 22.76 | HKD 21.10 | 517.28K |
| 2026-07-08 | HKD 21.76 | +1.40% | HKD 21.42 | HKD 22.52 | HKD 21.30 | 680.64K |
| 2026-07-07 | HKD 21.46 | -0.83% | HKD 21.98 | HKD 25.50 | HKD 21.38 | 3.69M |
| 2026-07-06 | HKD 21.64 | -2.70% | HKD 22.76 | HKD 22.90 | HKD 21.60 | 244.74K |
| 2026-07-03 | HKD 22.24 | +3.44% | HKD 21.86 | HKD 23.00 | HKD 21.38 | 1.02M |
| 2026-07-02 | HKD 21.50 | -0.74% | HKD 21.98 | HKD 22.80 | HKD 21.26 | 348.82K |
| 2026-06-30 | HKD 21.66 | -1.46% | HKD 22.74 | HKD 22.74 | HKD 20.80 | 549.22K |
| 2026-06-29 | HKD 21.98 | +4.37% | HKD 21.30 | HKD 22.58 | HKD 21.06 | 454.50K |
| 2026-06-26 | HKD 21.06 | -9.22% | HKD 24.46 | HKD 24.50 | HKD 21.00 | 898.38K |
| 2026-06-25 | HKD 23.20 | +5.94% | HKD 22.08 | HKD 23.64 | HKD 21.70 | 1.39M |
| 2026-06-24 | HKD 21.90 | -6.41% | HKD 23.92 | HKD 23.96 | HKD 21.80 | 701.73K |
| 2026-06-23 | HKD 23.40 | -1.85% | HKD 23.30 | HKD 23.80 | HKD 22.58 | 553.40K |
| 2026-06-22 | HKD 23.84 | -0.50% | HKD 24.78 | HKD 24.78 | HKD 22.82 | 716.52K |
| 2026-06-18 | HKD 23.96 | -1.24% | HKD 24.40 | HKD 24.54 | HKD 22.94 | 803.60K |
| 2026-06-17 | HKD 24.26 | +1.51% | HKD 23.66 | HKD 24.88 | HKD 22.48 | 1.02M |
| 2026-06-16 | HKD 23.90 | -5.46% | HKD 26.18 | HKD 26.18 | HKD 23.68 | 957.24K |
| 2026-06-15 | HKD 25.28 | -5.53% | HKD 26.90 | HKD 27.26 | HKD 25.08 | 453.04K |
| 2026-06-12 | HKD 26.76 | +1.29% | HKD 26.80 | HKD 27.24 | HKD 25.94 | 239.33K |
| 2026-06-11 | HKD 26.42 | -0.75% | HKD 25.78 | HKD 27.00 | HKD 25.62 | 394.48K |
| 2026-06-10 | HKD 26.62 | +1.37% | HKD 26.54 | HKD 26.86 | HKD 24.38 | 843.18K |
| 2026-06-09 | HKD 26.26 | -4.37% | HKD 27.96 | HKD 27.96 | HKD 26.00 | 721.48K |
| 2026-06-08 | HKD 27.46 | -3.85% | HKD 28.56 | HKD 28.56 | HKD 27.22 | 397.20K |
| 2026-06-05 | HKD 28.56 | -1.92% | HKD 29.54 | HKD 30.56 | HKD 28.06 | 821.41K |
| 2026-06-04 | HKD 29.12 | -7.85% | HKD 32.12 | HKD 32.12 | HKD 28.92 | 521.67K |
| 2026-06-03 | HKD 31.60 | -3.72% | HKD 33.36 | HKD 33.36 | HKD 31.18 | 310.20K |
| 2026-06-02 | HKD 32.82 | -1.32% | HKD 32.90 | HKD 35.54 | HKD 32.72 | 754.49K |
| 2026-06-01 | HKD 33.26 | +2.34% | HKD 32.32 | HKD 34.46 | HKD 32.32 | 537.31K |
| 2026-05-29 | HKD 32.50 | +5.52% | HKD 30.66 | HKD 32.52 | HKD 30.60 | 816.05K |
| 2026-05-28 | HKD 30.80 | -7.23% | HKD 33.20 | HKD 33.44 | HKD 30.40 | 791.29K |
| 2026-05-27 | HKD 33.20 | -4.60% | HKD 36.00 | HKD 36.00 | HKD 32.60 | 798.60K |