Shanghai REFIRE Group Limited (HKG:2570)
Hong Kong
· Delayed Price · Currency is HKD 116.90
+3.70 (3.27%)
At close: Dec 5, 2025
Shanghai REFIRE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 149.00 | 151.00 | 141.60 | 143.20 | 143.20 | -4.21% | 599,062 |
| Nov 26, 2025 | 154.00 | 158.80 | 147.00 | 149.50 | 149.50 | -3.61% | 627,076 |
| Nov 25, 2025 | 156.40 | 156.40 | 145.10 | 155.10 | 155.10 | 0.39% | 1,050,680 |
| Nov 24, 2025 | 156.70 | 166.40 | 149.80 | 154.50 | 154.50 | -0.90% | 1,397,160 |
| Nov 21, 2025 | 145.50 | 179.20 | 138.10 | 155.90 | 155.90 | 6.05% | 3,748,902 |
| Nov 20, 2025 | 156.80 | 160.20 | 140.30 | 147.00 | 147.00 | -5.16% | 1,264,535 |
| Nov 19, 2025 | 120.00 | 167.00 | 119.40 | 155.00 | 155.00 | 29.38% | 3,843,800 |
| Nov 18, 2025 | 141.50 | 141.60 | 117.50 | 119.80 | 119.80 | -13.38% | 788,395 |
| Nov 17, 2025 | 148.40 | 157.00 | 133.80 | 138.30 | 138.30 | -5.66% | 1,885,040 |
| Nov 14, 2025 | 102.50 | 177.80 | 101.60 | 146.60 | 146.60 | 40.56% | 5,385,107 |
| Nov 13, 2025 | 100.60 | 104.60 | 99.65 | 104.30 | 104.30 | 1.76% | 121,900 |
| Nov 12, 2025 | 104.20 | 106.40 | 100.50 | 102.50 | 102.50 | -0.58% | 49,320 |
| Nov 11, 2025 | 105.70 | 107.50 | 100.80 | 103.10 | 103.10 | -2.83% | 82,632 |
| Nov 10, 2025 | 112.20 | 112.20 | 105.40 | 106.10 | 106.10 | -5.44% | 82,620 |
| Nov 7, 2025 | 119.30 | 119.30 | 111.60 | 112.20 | 112.20 | -2.26% | 77,680 |
| Nov 6, 2025 | 119.40 | 121.60 | 114.00 | 114.80 | 114.80 | -3.77% | 60,488 |
| Nov 5, 2025 | 121.80 | 123.90 | 118.80 | 119.30 | 119.30 | -2.21% | 53,002 |
| Nov 4, 2025 | 127.30 | 128.80 | 119.80 | 122.00 | 122.00 | -3.86% | 90,388 |
| Nov 3, 2025 | 131.10 | 135.30 | 125.00 | 126.90 | 126.90 | -4.30% | 69,363 |
| Oct 31, 2025 | 133.10 | 138.70 | 130.20 | 132.60 | 132.60 | -0.90% | 109,800 |
| Oct 30, 2025 | 138.00 | 138.20 | 133.80 | 133.80 | 133.80 | -1.33% | 37,212 |
| Oct 28, 2025 | 144.90 | 140.60 | 134.40 | 135.60 | 135.60 | -1.81% | 56,360 |
| Oct 27, 2025 | 133.90 | 147.00 | 133.00 | 138.10 | 138.10 | 4.70% | 177,301 |
| Oct 24, 2025 | 131.20 | 132.80 | 130.20 | 131.90 | 131.90 | 2.09% | 23,016 |
| Oct 23, 2025 | 131.00 | 135.70 | 124.80 | 129.20 | 129.20 | -1.22% | 67,091 |
| Oct 22, 2025 | 141.00 | 141.00 | 130.80 | 130.80 | 130.80 | -7.23% | 79,999 |
| Oct 21, 2025 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | 0.14% | 125,900 |
| Oct 20, 2025 | 139.50 | 142.90 | 138.10 | 140.80 | 140.80 | 1.00% | 48,508 |
| Oct 17, 2025 | 138.90 | 141.20 | 137.50 | 139.40 | 139.40 | -1.41% | 53,853 |
| Oct 16, 2025 | 143.60 | 144.70 | 140.20 | 141.40 | 141.40 | -1.53% | 59,587 |
| Oct 15, 2025 | 139.60 | 146.60 | 138.70 | 143.60 | 143.60 | 1.34% | 80,480 |
| Oct 14, 2025 | 141.60 | 149.00 | 141.00 | 141.70 | 141.70 | 1.29% | 112,040 |
| Oct 13, 2025 | 137.60 | 142.70 | 137.50 | 139.90 | 139.90 | -0.57% | 25,480 |
| Oct 10, 2025 | 144.00 | 144.70 | 137.50 | 140.70 | 140.70 | -3.10% | 63,652 |
| Oct 9, 2025 | 150.70 | 151.80 | 143.70 | 145.20 | 145.20 | -3.14% | 422,621 |
| Oct 8, 2025 | 137.50 | 154.20 | 137.50 | 149.90 | 149.90 | 0.60% | 11,000 |
| Oct 6, 2025 | 151.80 | 163.30 | 148.00 | 149.00 | 149.00 | -2.17% | 7,686 |
| Oct 3, 2025 | 152.70 | 152.70 | 148.10 | 152.30 | 152.30 | -0.52% | 10,581 |
| Oct 2, 2025 | 155.40 | 162.30 | 147.10 | 153.10 | 153.10 | -1.23% | 8,337 |
| Sep 30, 2025 | 155.20 | 162.90 | 154.40 | 155.00 | 155.00 | -2.82% | 37,520 |
| Sep 29, 2025 | 156.00 | 166.40 | 147.10 | 159.50 | 159.50 | -0.13% | 72,508 |
| Sep 25, 2025 | 158.40 | 162.20 | 158.20 | 159.70 | 159.70 | 0.82% | 53,181 |
| Sep 24, 2025 | 163.20 | 167.30 | 158.00 | 158.40 | 158.40 | -6.82% | 130,238 |
| Sep 23, 2025 | 178.60 | 180.70 | 165.00 | 170.00 | 170.00 | -3.57% | 314,907 |